{"symbol":"BLTE","url":"https://intraalpha.com/companies/BLTE","capturedAt":"2026-10-23T02:24:28.328Z","state":"ready","quote":{"symbol":"BLTE","last_price":150.27,"prev_close":153.18,"regular_close":150.27,"change":-2.91,"change_pct":-1.8997,"regular_change":-2.91,"regular_change_pct":-1.8997,"extended_change":0,"extended_change_pct":0,"bid":149.62,"ask":155.21,"bid_size":100,"ask_size":100,"volume":125669,"vwap":150.899533,"open":153.14,"high":154.425,"low":149.5,"close":150.27,"trade_count":3508,"last_trade_at":"2026-10-22T20:00:00.506089963Z","last_quote_at":"2026-10-22T20:00:01.079329761Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:25.01666422-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BLTE","fetched_at":"2026-10-23T02:24:27.963492+00:00","name":"Belite Bio Inc ADR","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Belite Bio, Inc, a clinical-stage biopharmaceutical drug development company, is engaged in the research and development of novel therapies targeting age-related atrophic macular degeneration and autosomal recessive stargardt diseases. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6168887000,"ebitda":-118494000,"pe_ratio":null,"peg_ratio":null,"book_value":19.29,"dividend_per_share":null,"dividend_yield":null,"eps":-2.74,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.157,"return_on_equity_ttm":-0.221,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":228.89,"analyst_number":2,"beta":-1.234,"fifty_two_week_high":200,"fifty_two_week_low":90.77,"fifty_day_ma":163.95,"two_hundred_day_ma":160.72,"shares_outstanding":40272100,"forward_pe":416.67,"price_to_sales":null,"price_to_book":8.76,"ev_to_revenue":null,"ev_to_ebitda":-35.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:24:27.963492+00:00"},"optionObservedAt":"2026-10-22T19:55:32.682Z","bars":[{"c":153.71,"h":153.71,"l":152.8,"n":14,"o":152.8,"t":"2026-10-16T08:25:00Z","v":938,"vw":153.190473},{"c":152.6,"h":152.6,"l":152.6,"n":11,"o":152.6,"t":"2026-10-16T08:30:00Z","v":212,"vw":152.6},{"c":152.7,"h":152.7,"l":152.7,"n":8,"o":152.7,"t":"2026-10-16T08:35:00Z","v":229,"vw":152.7},{"c":152.8,"h":152.8,"l":152.8,"n":8,"o":152.8,"t":"2026-10-16T08:40:00Z","v":650,"vw":152.8},{"c":153.41,"h":153.41,"l":153.41,"n":20,"o":153.41,"t":"2026-10-16T08:45:00Z","v":555,"vw":153.41},{"c":153.2,"h":153.2,"l":153.2,"n":3,"o":153.2,"t":"2026-10-16T11:25:00Z","v":606,"vw":153.2},{"c":152.81,"h":152.91,"l":152.3,"n":29,"o":152.4,"t":"2026-10-16T13:05:00Z","v":1190,"vw":152.545628},{"c":153.01,"h":153.01,"l":152.4,"n":19,"o":152.4,"t":"2026-10-16T13:10:00Z","v":1211,"vw":152.48943},{"c":152.81,"h":152.81,"l":152.3,"n":30,"o":152.81,"t":"2026-10-16T13:15:00Z","v":1501,"vw":152.628017},{"c":152.6,"h":152.6,"l":152.6,"n":10,"o":152.6,"t":"2026-10-16T13:20:00Z","v":235,"vw":152.6},{"c":152.91,"h":152.91,"l":152.2,"n":23,"o":152.2,"t":"2026-10-16T13:25:00Z","v":1936,"vw":152.453827},{"c":152.5,"h":152.62,"l":152.5,"n":22,"o":152.62,"t":"2026-10-16T13:30:00Z","v":1575,"vw":152.590609},{"c":152.4,"h":152.455,"l":152.4,"n":33,"o":152.455,"t":"2026-10-16T13:35:00Z","v":1533,"vw":152.420503},{"c":151.32,"h":151.86,"l":150.52,"n":246,"o":151.545,"t":"2026-10-16T13:40:00Z","v":11468,"vw":151.244735},{"c":149.74,"h":151,"l":149.26,"n":167,"o":151,"t":"2026-10-16T13:45:00Z","v":9749,"vw":150.036178},{"c":147.97,"h":148.51,"l":147.9665,"n":40,"o":148.37,"t":"2026-10-16T13:50:00Z","v":992,"vw":148.26241},{"c":147.5,"h":149.58,"l":147.5,"n":52,"o":147.76,"t":"2026-10-16T13:55:00Z","v":1725,"vw":148.822301},{"c":148.6435,"h":148.6435,"l":148.6435,"n":3,"o":148.6435,"t":"2026-10-16T14:05:00Z","v":151,"vw":148.6435},{"c":148.64,"h":148.64,"l":147.8,"n":63,"o":147.8,"t":"2026-10-16T14:10:00Z","v":1437,"vw":148.15488},{"c":149.28,"h":149.28,"l":149.28,"n":3,"o":149.28,"t":"2026-10-16T14:15:00Z","v":153,"vw":149.28},{"c":147.4835,"h":148,"l":147.4835,"n":24,"o":148,"t":"2026-10-16T14:25:00Z","v":517,"vw":147.827833},{"c":147.52,"h":147.52,"l":147.52,"n":5,"o":147.52,"t":"2026-10-16T14:35:00Z","v":801,"vw":147.52},{"c":147.2,"h":147.5,"l":147.2,"n":24,"o":147.5,"t":"2026-10-16T14:40:00Z","v":898,"vw":147.3275},{"c":147.5,"h":147.5,"l":147.5,"n":6,"o":147.5,"t":"2026-10-16T14:45:00Z","v":149,"vw":147.5},{"c":147.685,"h":147.87,"l":147.685,"n":14,"o":147.78,"t":"2026-10-16T14:55:00Z","v":536,"vw":147.778333},{"c":146.8,"h":147.51,"l":146.8,"n":63,"o":147.51,"t":"2026-10-16T15:00:00Z","v":1578,"vw":147.104},{"c":146.59,"h":146.59,"l":146.19,"n":24,"o":146.2,"t":"2026-10-16T15:05:00Z","v":733,"vw":146.326667},{"c":146.57,"h":146.57,"l":146.57,"n":1,"o":146.57,"t":"2026-10-16T15:10:00Z","v":100,"vw":146.57},{"c":146.91,"h":146.91,"l":146,"n":110,"o":146,"t":"2026-10-16T15:15:00Z","v":4933,"vw":146.516617},{"c":146.1201,"h":148,"l":146.1201,"n":104,"o":147.115,"t":"2026-10-16T15:20:00Z","v":6648,"vw":147.517491},{"c":146.99,"h":146.99,"l":146.99,"n":16,"o":146.99,"t":"2026-10-16T15:30:00Z","v":304,"vw":146.99},{"c":146.5,"h":146.5,"l":146.5,"n":12,"o":146.5,"t":"2026-10-16T15:40:00Z","v":307,"vw":146.5},{"c":146.33,"h":146.3346,"l":146.01,"n":42,"o":146.01,"t":"2026-10-16T15:50:00Z","v":792,"vw":146.241404},{"c":145.87,"h":146.285,"l":145.87,"n":10,"o":146.285,"t":"2026-10-16T15:55:00Z","v":424,"vw":146.0775},{"c":145.88,"h":146.335,"l":145.88,"n":8,"o":146.335,"t":"2026-10-16T16:00:00Z","v":357,"vw":146.183333},{"c":144.725,"h":145.64,"l":144.415,"n":227,"o":145.51,"t":"2026-10-16T16:05:00Z","v":6060,"vw":145.117853},{"c":144.47,"h":144.5,"l":144.45,"n":17,"o":144.5,"t":"2026-10-16T16:10:00Z","v":749,"vw":144.484},{"c":145.01,"h":145.01,"l":144.62,"n":19,"o":144.62,"t":"2026-10-16T16:15:00Z","v":648,"vw":144.85},{"c":144,"h":144.625,"l":144,"n":69,"o":144.625,"t":"2026-10-16T16:25:00Z","v":5313,"vw":144.181226},{"c":144.54,"h":144.54,"l":143.5,"n":30,"o":143.5,"t":"2026-10-16T16:30:00Z","v":1252,"vw":144.158828},{"c":144.5947,"h":144.5947,"l":144.2,"n":14,"o":144.245,"t":"2026-10-16T16:40:00Z","v":1036,"vw":144.375663},{"c":144.25,"h":144.25,"l":144.25,"n":9,"o":144.25,"t":"2026-10-16T16:45:00Z","v":425,"vw":144.25},{"c":144.46,"h":144.46,"l":144.46,"n":15,"o":144.46,"t":"2026-10-16T16:50:00Z","v":396,"vw":144.46},{"c":144.145,"h":144.145,"l":144.145,"n":7,"o":144.145,"t":"2026-10-16T16:55:00Z","v":262,"vw":144.145},{"c":144.51,"h":144.51,"l":144.46,"n":14,"o":144.46,"t":"2026-10-16T17:00:00Z","v":535,"vw":144.485},{"c":144.4,"h":145.175,"l":144.4,"n":45,"o":144.46,"t":"2026-10-16T17:05:00Z","v":2242,"vw":144.745382},{"c":144.27,"h":144.285,"l":143.81,"n":20,"o":143.81,"t":"2026-10-16T17:10:00Z","v":1896,"vw":144.250541},{"c":143.345,"h":143.8,"l":143.19,"n":69,"o":143.8,"t":"2026-10-16T17:15:00Z","v":3460,"vw":143.340642},{"c":143.43,"h":143.43,"l":142.6475,"n":83,"o":143,"t":"2026-10-16T17:20:00Z","v":4523,"vw":142.994543},{"c":142.9101,"h":143.5,"l":142.9101,"n":11,"o":143.5,"t":"2026-10-16T17:25:00Z","v":293,"vw":143.169968},{"c":143.4,"h":143.41,"l":143.4,"n":18,"o":143.41,"t":"2026-10-16T17:50:00Z","v":537,"vw":143.405},{"c":142.91,"h":143,"l":142.91,"n":12,"o":143,"t":"2026-10-16T18:00:00Z","v":384,"vw":142.955},{"c":142,"h":142.55,"l":142,"n":43,"o":142.55,"t":"2026-10-16T18:10:00Z","v":1044,"vw":142.159133},{"c":141.93,"h":142.175,"l":141.62,"n":101,"o":142.175,"t":"2026-10-16T18:15:00Z","v":4292,"vw":141.902982},{"c":141.66,"h":141.66,"l":141.66,"n":9,"o":141.66,"t":"2026-10-16T18:20:00Z","v":126,"vw":141.66},{"c":141.655,"h":141.66,"l":141.655,"n":16,"o":141.66,"t":"2026-10-16T18:25:00Z","v":494,"vw":141.65835},{"c":142.59,"h":142.85,"l":142,"n":115,"o":142,"t":"2026-10-16T18:30:00Z","v":7327,"vw":142.284205},{"c":142.55,"h":142.97,"l":142.215,"n":114,"o":142.64,"t":"2026-10-16T18:35:00Z","v":6503,"vw":142.588321},{"c":142.35,"h":142.73,"l":142.35,"n":52,"o":142.73,"t":"2026-10-16T18:40:00Z","v":1486,"vw":142.488333},{"c":143.66,"h":143.685,"l":142.91,"n":40,"o":142.92,"t":"2026-10-16T18:45:00Z","v":2696,"vw":143.060227},{"c":142.97,"h":142.97,"l":142.97,"n":5,"o":142.97,"t":"2026-10-16T18:50:00Z","v":154,"vw":142.97},{"c":144.63,"h":144.63,"l":142.98,"n":100,"o":142.99,"t":"2026-10-16T18:55:00Z","v":5967,"vw":143.719683},{"c":144.18,"h":144.18,"l":143.64,"n":36,"o":143.8,"t":"2026-10-16T19:05:00Z","v":848,"vw":143.909167},{"c":144.6,"h":144.815,"l":144.18,"n":65,"o":144.18,"t":"2026-10-16T19:10:00Z","v":2439,"vw":144.55741},{"c":144.68,"h":144.68,"l":144.25,"n":89,"o":144.56,"t":"2026-10-16T19:15:00Z","v":3487,"vw":144.459348},{"c":145.185,"h":145.185,"l":144.635,"n":70,"o":144.635,"t":"2026-10-16T19:20:00Z","v":1898,"vw":144.736211},{"c":144.94,"h":145.025,"l":144.84,"n":55,"o":145.025,"t":"2026-10-16T19:25:00Z","v":1806,"vw":144.9},{"c":144.03,"h":144.36,"l":144.03,"n":11,"o":144.36,"t":"2026-10-16T19:30:00Z","v":238,"vw":144.195},{"c":143.96,"h":144.03,"l":143.96,"n":17,"o":144.03,"t":"2026-10-16T19:35:00Z","v":358,"vw":143.995},{"c":143.71,"h":143.82,"l":143.42,"n":129,"o":143.82,"t":"2026-10-16T19:40:00Z","v":3140,"vw":143.71},{"c":143.305,"h":143.39,"l":143.305,"n":29,"o":143.39,"t":"2026-10-16T19:45:00Z","v":1321,"vw":143.370625},{"c":143.36,"h":143.36,"l":142.94,"n":52,"o":143.095,"t":"2026-10-16T19:50:00Z","v":1580,"vw":143.129375},{"c":142.995,"h":143.225,"l":142.37,"n":336,"o":143.225,"t":"2026-10-16T19:55:00Z","v":10900,"vw":142.732707},{"c":142.78,"h":142.78,"l":142.78,"n":13,"o":142.78,"t":"2026-10-16T20:00:00Z","v":11155,"vw":142.78},{"c":142.8,"h":142.8,"l":142.8,"n":11,"o":142.8,"t":"2026-10-19T08:35:00Z","v":771,"vw":142.8},{"c":143.4,"h":143.68,"l":143.4,"n":12,"o":143.68,"t":"2026-10-19T08:45:00Z","v":811,"vw":143.434956},{"c":142.5,"h":143.01,"l":142.5,"n":22,"o":143.01,"t":"2026-10-19T13:10:00Z","v":847,"vw":142.598456},{"c":150.465,"h":150.465,"l":143.46,"n":23,"o":143.46,"t":"2026-10-19T13:30:00Z","v":993,"vw":145.105095},{"c":147.07,"h":150,"l":145.5,"n":64,"o":150,"t":"2026-10-19T13:35:00Z","v":2315,"vw":146.974278},{"c":146.09,"h":146.16,"l":145,"n":73,"o":146.16,"t":"2026-10-19T13:40:00Z","v":2118,"vw":145.450065},{"c":145,"h":145.95,"l":145,"n":119,"o":145.05,"t":"2026-10-19T13:45:00Z","v":3587,"vw":145.429755},{"c":144.8,"h":144.8,"l":144.8,"n":10,"o":144.8,"t":"2026-10-19T13:50:00Z","v":126,"vw":144.8},{"c":143.81,"h":145.6231,"l":143.81,"n":13,"o":145.6231,"t":"2026-10-19T13:55:00Z","v":319,"vw":144.71204},{"c":144.64,"h":145.125,"l":144.4,"n":72,"o":145.12,"t":"2026-10-19T14:00:00Z","v":1877,"vw":144.798184},{"c":144.99,"h":144.99,"l":144.64,"n":33,"o":144.64,"t":"2026-10-19T14:05:00Z","v":1196,"vw":144.892381},{"c":144.39,"h":144.39,"l":144.3,"n":24,"o":144.3,"t":"2026-10-19T14:10:00Z","v":1398,"vw":144.344545},{"c":144.79,"h":144.79,"l":144.78,"n":23,"o":144.78,"t":"2026-10-19T14:15:00Z","v":377,"vw":144.785},{"c":144.935,"h":144.935,"l":144.0923,"n":27,"o":144.1082,"t":"2026-10-19T14:20:00Z","v":1650,"vw":144.219052},{"c":144.6,"h":145.01,"l":144.6,"n":34,"o":145.01,"t":"2026-10-19T14:25:00Z","v":1509,"vw":144.857058},{"c":144.325,"h":144.665,"l":144,"n":79,"o":144.6,"t":"2026-10-19T14:30:00Z","v":2463,"vw":144.401459},{"c":144.49,"h":144.49,"l":144.49,"n":16,"o":144.49,"t":"2026-10-19T14:35:00Z","v":266,"vw":144.49},{"c":143.8,"h":144.2,"l":143.8,"n":64,"o":144.2,"t":"2026-10-19T14:40:00Z","v":1829,"vw":143.986275},{"c":143.88,"h":143.88,"l":143.88,"n":10,"o":143.88,"t":"2026-10-19T14:45:00Z","v":378,"vw":143.88},{"c":144.04,"h":144.04,"l":144.04,"n":2,"o":144.04,"t":"2026-10-19T14:50:00Z","v":133,"vw":144.04},{"c":144.04,"h":144.05,"l":144.04,"n":24,"o":144.05,"t":"2026-10-19T14:55:00Z","v":1034,"vw":144.041688},{"c":143.31,"h":143.62,"l":143.31,"n":41,"o":143.62,"t":"2026-10-19T15:00:00Z","v":1026,"vw":143.546},{"c":143.3,"h":143.45,"l":143.3,"n":27,"o":143.45,"t":"2026-10-19T15:05:00Z","v":1006,"vw":143.388176},{"c":142.94,"h":142.94,"l":142.94,"n":8,"o":142.94,"t":"2026-10-19T15:15:00Z","v":289,"vw":142.94},{"c":143.095,"h":143.095,"l":143.095,"n":8,"o":143.095,"t":"2026-10-19T15:30:00Z","v":136,"vw":143.095},{"c":143.7,"h":143.74,"l":143.2275,"n":28,"o":143.2275,"t":"2026-10-19T15:35:00Z","v":1347,"vw":143.537061},{"c":143.71,"h":143.71,"l":143.43,"n":26,"o":143.43,"t":"2026-10-19T15:45:00Z","v":1720,"vw":143.476621},{"c":144,"h":144,"l":143.39,"n":47,"o":143.39,"t":"2026-10-19T15:50:00Z","v":3178,"vw":143.54212},{"c":144.455,"h":144.79,"l":144.455,"n":15,"o":144.79,"t":"2026-10-19T15:55:00Z","v":474,"vw":144.53875},{"c":143.77,"h":144.45,"l":143.77,"n":42,"o":144.45,"t":"2026-10-19T16:00:00Z","v":1232,"vw":144.322913},{"c":144.07,"h":144.72,"l":144.07,"n":43,"o":144.14,"t":"2026-10-19T16:10:00Z","v":1684,"vw":144.4},{"c":144.3775,"h":144.3775,"l":144.3775,"n":9,"o":144.3775,"t":"2026-10-19T16:20:00Z","v":339,"vw":144.3775},{"c":144.75,"h":144.75,"l":144.75,"n":2,"o":144.75,"t":"2026-10-19T16:25:00Z","v":165,"vw":144.75},{"c":144.88,"h":144.88,"l":144.64,"n":50,"o":144.75,"t":"2026-10-19T16:35:00Z","v":1998,"vw":144.759856},{"c":145.27,"h":145.335,"l":144.905,"n":33,"o":145.335,"t":"2026-10-19T16:45:00Z","v":1061,"vw":145.10375},{"c":145.07,"h":145.2,"l":144.9425,"n":44,"o":145.2,"t":"2026-10-19T17:05:00Z","v":1420,"vw":145.053774},{"c":145.41,"h":145.41,"l":145.41,"n":5,"o":145.41,"t":"2026-10-19T17:10:00Z","v":145,"vw":145.41},{"c":145.3,"h":145.5,"l":145.16,"n":127,"o":145.33,"t":"2026-10-19T17:15:00Z","v":4045,"vw":145.390492},{"c":145.55,"h":145.55,"l":145.49,"n":40,"o":145.5,"t":"2026-10-19T17:25:00Z","v":1251,"vw":145.513333},{"c":145.565,"h":145.57,"l":145.5,"n":22,"o":145.5,"t":"2026-10-19T17:30:00Z","v":980,"vw":145.539727},{"c":145.415,"h":145.435,"l":145.415,"n":61,"o":145.435,"t":"2026-10-19T17:40:00Z","v":2589,"vw":145.424814},{"c":145.415,"h":145.415,"l":145.415,"n":3,"o":145.415,"t":"2026-10-19T17:45:00Z","v":151,"vw":145.415},{"c":146.32,"h":146.32,"l":145.41,"n":52,"o":145.41,"t":"2026-10-19T17:50:00Z","v":2786,"vw":145.913547},{"c":146.295,"h":146.295,"l":146.295,"n":15,"o":146.295,"t":"2026-10-19T17:55:00Z","v":213,"vw":146.295},{"c":146.515,"h":146.515,"l":146.305,"n":19,"o":146.305,"t":"2026-10-19T18:00:00Z","v":339,"vw":146.41},{"c":146.7,"h":146.705,"l":146.7,"n":29,"o":146.7,"t":"2026-10-19T18:05:00Z","v":624,"vw":146.70125},{"c":147.07,"h":147.07,"l":146.51,"n":76,"o":146.53,"t":"2026-10-19T18:20:00Z","v":3339,"vw":146.696291},{"c":146.8,"h":147.525,"l":146.72,"n":67,"o":147.525,"t":"2026-10-19T18:25:00Z","v":3024,"vw":147.026207},{"c":146.205,"h":146.88,"l":146.205,"n":12,"o":146.88,"t":"2026-10-19T18:30:00Z","v":301,"vw":146.5425},{"c":146.1925,"h":146.1925,"l":146.1925,"n":6,"o":146.1925,"t":"2026-10-19T18:35:00Z","v":216,"vw":146.1925},{"c":146.49,"h":146.49,"l":146.49,"n":17,"o":146.49,"t":"2026-10-19T18:40:00Z","v":349,"vw":146.49},{"c":146.89,"h":146.89,"l":146.35,"n":41,"o":146.6,"t":"2026-10-19T18:45:00Z","v":1694,"vw":146.700367},{"c":146.9,"h":146.9,"l":146.88,"n":47,"o":146.89,"t":"2026-10-19T18:50:00Z","v":1122,"vw":146.89},{"c":147.6,"h":147.62,"l":147.41,"n":64,"o":147.41,"t":"2026-10-19T19:05:00Z","v":1890,"vw":147.529063},{"c":147.15,"h":147.4,"l":147.15,"n":147,"o":147.4,"t":"2026-10-19T19:15:00Z","v":1721,"vw":147.236957},{"c":147.21,"h":147.21,"l":147.21,"n":20,"o":147.21,"t":"2026-10-19T19:20:00Z","v":317,"vw":147.21},{"c":147.155,"h":147.34,"l":147.155,"n":48,"o":147.34,"t":"2026-10-19T19:25:00Z","v":958,"vw":147.259913},{"c":147.09,"h":147.475,"l":146.9,"n":84,"o":147.4,"t":"2026-10-19T19:30:00Z","v":3524,"vw":147.313068},{"c":147.78,"h":147.78,"l":147.53,"n":45,"o":147.53,"t":"2026-10-19T19:35:00Z","v":837,"vw":147.619744},{"c":148.06,"h":148.24,"l":147.75,"n":148,"o":147.75,"t":"2026-10-19T19:40:00Z","v":3812,"vw":147.965059},{"c":147.795,"h":147.84,"l":147.1275,"n":89,"o":147.78,"t":"2026-10-19T19:45:00Z","v":2233,"vw":147.605313},{"c":147.66,"h":148.58,"l":147.24,"n":326,"o":147.74,"t":"2026-10-19T19:50:00Z","v":8966,"vw":147.58929},{"c":147.68,"h":147.995,"l":146.455,"n":659,"o":147.83,"t":"2026-10-19T19:55:00Z","v":18104,"vw":147.496977},{"c":147.32,"h":147.34,"l":147.32,"n":14,"o":147.34,"t":"2026-10-19T20:00:00Z","v":15476,"vw":147.339765},{"c":147.5,"h":147.5,"l":147.5,"n":11,"o":147.5,"t":"2026-10-20T08:45:00Z","v":900,"vw":147.5},{"c":147.1,"h":147.1,"l":147.1,"n":14,"o":147.1,"t":"2026-10-20T11:00:00Z","v":490,"vw":147.1},{"c":147.21,"h":147.21,"l":146.7,"n":27,"o":147.11,"t":"2026-10-20T11:05:00Z","v":1351,"vw":146.982832},{"c":147.3,"h":147.3,"l":147.3,"n":6,"o":147.3,"t":"2026-10-20T11:20:00Z","v":148,"vw":147.3},{"c":147.41,"h":147.61,"l":147,"n":60,"o":147,"t":"2026-10-20T11:50:00Z","v":1800,"vw":147.240734},{"c":147.3,"h":147.3,"l":147.3,"n":5,"o":147.3,"t":"2026-10-20T11:55:00Z","v":183,"vw":147.3},{"c":148.5,"h":148.69,"l":148.155,"n":67,"o":148.69,"t":"2026-10-20T13:30:00Z","v":1956,"vw":148.464921},{"c":148.5,"h":149.25,"l":148.5,"n":13,"o":149,"t":"2026-10-20T13:35:00Z","v":537,"vw":148.833333},{"c":150,"h":150.42,"l":149,"n":47,"o":149,"t":"2026-10-20T13:40:00Z","v":4971,"vw":150.035208},{"c":152.44,"h":152.45,"l":151.41,"n":13,"o":151.41,"t":"2026-10-20T13:50:00Z","v":576,"vw":152.1},{"c":152.5,"h":152.5,"l":152.5,"n":17,"o":152.5,"t":"2026-10-20T13:55:00Z","v":533,"vw":152.5},{"c":154.345,"h":154.345,"l":153.44,"n":50,"o":153.44,"t":"2026-10-20T14:00:00Z","v":1776,"vw":153.701831},{"c":153.54,"h":153.54,"l":153.54,"n":5,"o":153.54,"t":"2026-10-20T14:05:00Z","v":323,"vw":153.54},{"c":154.38,"h":154.38,"l":153.795,"n":30,"o":153.795,"t":"2026-10-20T14:10:00Z","v":919,"vw":153.914388},{"c":154.2,"h":155.15,"l":153.8,"n":20,"o":155.15,"t":"2026-10-20T14:15:00Z","v":904,"vw":154.181077},{"c":154.13,"h":154.9729,"l":154.13,"n":21,"o":154.9729,"t":"2026-10-20T14:20:00Z","v":1603,"vw":154.779154},{"c":154.83,"h":154.83,"l":153.96,"n":27,"o":153.96,"t":"2026-10-20T14:25:00Z","v":735,"vw":154.3125},{"c":154.6,"h":154.6,"l":154.51,"n":36,"o":154.56,"t":"2026-10-20T14:35:00Z","v":1805,"vw":154.58375},{"c":154.445,"h":155.015,"l":153.79,"n":457,"o":155,"t":"2026-10-20T14:40:00Z","v":16622,"vw":154.553035},{"c":154.56,"h":154.66,"l":154.56,"n":91,"o":154.66,"t":"2026-10-20T14:45:00Z","v":1266,"vw":154.626565},{"c":154.6,"h":155.035,"l":154.6,"n":40,"o":155.035,"t":"2026-10-20T14:55:00Z","v":956,"vw":154.879643},{"c":154.475,"h":154.475,"l":154.475,"n":11,"o":154.475,"t":"2026-10-20T15:00:00Z","v":224,"vw":154.475},{"c":154.7825,"h":154.805,"l":154.7825,"n":19,"o":154.805,"t":"2026-10-20T15:05:00Z","v":634,"vw":154.79375},{"c":153.6,"h":154.665,"l":153.6,"n":27,"o":154.665,"t":"2026-10-20T15:10:00Z","v":1167,"vw":154.187778},{"c":153.295,"h":153.59,"l":153.24,"n":41,"o":153.59,"t":"2026-10-20T15:15:00Z","v":1075,"vw":153.375},{"c":153.75,"h":153.75,"l":153.75,"n":6,"o":153.75,"t":"2026-10-20T15:20:00Z","v":228,"vw":153.75},{"c":154.1375,"h":154.1375,"l":154.11,"n":44,"o":154.11,"t":"2026-10-20T15:30:00Z","v":1115,"vw":154.117857},{"c":154.145,"h":154.145,"l":154.145,"n":9,"o":154.145,"t":"2026-10-20T15:40:00Z","v":258,"vw":154.145},{"c":154.025,"h":154.025,"l":154.025,"n":17,"o":154.025,"t":"2026-10-20T15:50:00Z","v":404,"vw":154.025},{"c":152.865,"h":153.24,"l":152.865,"n":34,"o":153.24,"t":"2026-10-20T16:05:00Z","v":721,"vw":152.990839},{"c":153.15,"h":153.15,"l":153.15,"n":4,"o":153.15,"t":"2026-10-20T16:10:00Z","v":204,"vw":153.15},{"c":153.57,"h":153.57,"l":152.85,"n":81,"o":152.85,"t":"2026-10-20T16:20:00Z","v":2136,"vw":153.131978},{"c":153.27,"h":153.3,"l":153.27,"n":18,"o":153.3,"t":"2026-10-20T16:25:00Z","v":378,"vw":153.285},{"c":153.91,"h":153.91,"l":153.9,"n":10,"o":153.9,"t":"2026-10-20T16:45:00Z","v":262,"vw":153.905},{"c":154.46,"h":154.46,"l":154.46,"n":9,"o":154.46,"t":"2026-10-20T16:50:00Z","v":162,"vw":154.46},{"c":153.45,"h":153.49,"l":153.45,"n":29,"o":153.49,"t":"2026-10-20T17:00:00Z","v":736,"vw":153.46},{"c":154.48,"h":155.28,"l":153.85,"n":450,"o":153.85,"t":"2026-10-20T17:05:00Z","v":20396,"vw":154.775019},{"c":154.2,"h":154.49,"l":154.15,"n":254,"o":154.49,"t":"2026-10-20T17:10:00Z","v":5155,"vw":154.361244},{"c":154.34,"h":154.42,"l":154.17,"n":65,"o":154.42,"t":"2026-10-20T17:15:00Z","v":919,"vw":154.31},{"c":154.705,"h":155.03,"l":154.705,"n":154,"o":155.025,"t":"2026-10-20T17:55:00Z","v":5965,"vw":154.965341},{"c":154.98,"h":154.98,"l":154.98,"n":2,"o":154.98,"t":"2026-10-20T18:00:00Z","v":113,"vw":154.98},{"c":155.4325,"h":155.435,"l":155,"n":143,"o":155,"t":"2026-10-20T18:05:00Z","v":5025,"vw":155.104264},{"c":154.9017,"h":155.35,"l":154.795,"n":79,"o":155.35,"t":"2026-10-20T18:10:00Z","v":6901,"vw":155.257587},{"c":155.35,"h":155.625,"l":155,"n":407,"o":155.025,"t":"2026-10-20T18:15:00Z","v":7064,"vw":155.171185},{"c":155.7,"h":155.95,"l":155.35,"n":186,"o":155.57,"t":"2026-10-20T18:20:00Z","v":6597,"vw":155.494484},{"c":155.24,"h":155.74,"l":155.24,"n":55,"o":155.7,"t":"2026-10-20T18:25:00Z","v":4849,"vw":155.629984},{"c":154.84,"h":155.355,"l":154.5,"n":41,"o":155.355,"t":"2026-10-20T18:30:00Z","v":1641,"vw":154.912927},{"c":154.75,"h":154.75,"l":154.67,"n":36,"o":154.75,"t":"2026-10-20T18:35:00Z","v":2089,"vw":154.72875},{"c":154.885,"h":154.92,"l":154.745,"n":44,"o":154.745,"t":"2026-10-20T18:45:00Z","v":944,"vw":154.820949},{"c":155.4475,"h":155.6,"l":155.275,"n":49,"o":155.275,"t":"2026-10-20T18:50:00Z","v":1722,"vw":155.453079},{"c":155.725,"h":155.88,"l":155.23,"n":134,"o":155.535,"t":"2026-10-20T18:55:00Z","v":5540,"vw":155.64653},{"c":155.615,"h":155.8,"l":155.34,"n":75,"o":155.725,"t":"2026-10-20T19:00:00Z","v":2838,"vw":155.569059},{"c":155.45,"h":155.615,"l":155.45,"n":18,"o":155.615,"t":"2026-10-20T19:05:00Z","v":680,"vw":155.50125},{"c":155.265,"h":155.265,"l":155.265,"n":6,"o":155.265,"t":"2026-10-20T19:10:00Z","v":151,"vw":155.265},{"c":154.95,"h":154.95,"l":154.945,"n":17,"o":154.945,"t":"2026-10-20T19:15:00Z","v":569,"vw":154.946667},{"c":155.63,"h":155.81,"l":154.94,"n":128,"o":154.94,"t":"2026-10-20T19:20:00Z","v":6631,"vw":155.435197},{"c":156,"h":156,"l":155.885,"n":16,"o":155.885,"t":"2026-10-20T19:25:00Z","v":385,"vw":155.9425},{"c":155.98,"h":155.98,"l":155.98,"n":4,"o":155.98,"t":"2026-10-20T19:30:00Z","v":176,"vw":155.98},{"c":155.27,"h":156.04,"l":155.06,"n":154,"o":155.91,"t":"2026-10-20T19:35:00Z","v":10931,"vw":155.508175},{"c":155.705,"h":155.84,"l":155.26,"n":108,"o":155.525,"t":"2026-10-20T19:40:00Z","v":4273,"vw":155.603229},{"c":155.24,"h":155.7,"l":154.93,"n":90,"o":155.7,"t":"2026-10-20T19:45:00Z","v":4238,"vw":155.343118},{"c":154.96,"h":154.96,"l":154.55,"n":122,"o":154.55,"t":"2026-10-20T19:50:00Z","v":3030,"vw":154.737104},{"c":154.25,"h":154.93,"l":154.19,"n":483,"o":154.93,"t":"2026-10-20T19:55:00Z","v":20133,"vw":154.432028},{"c":154.45,"h":154.45,"l":154.45,"n":11,"o":154.45,"t":"2026-10-20T20:00:00Z","v":11554,"vw":154.45},{"c":155.91,"h":155.91,"l":153.75,"n":62,"o":155.7,"t":"2026-10-21T13:30:00Z","v":2334,"vw":155.104715},{"c":156.23,"h":156.23,"l":155.01,"n":40,"o":155.745,"t":"2026-10-21T13:35:00Z","v":1494,"vw":155.743317},{"c":156,"h":156,"l":156,"n":8,"o":156,"t":"2026-10-21T13:40:00Z","v":524,"vw":156},{"c":156.7875,"h":156.7875,"l":156.285,"n":57,"o":156.285,"t":"2026-10-21T13:45:00Z","v":1250,"vw":156.709358},{"c":155.5,"h":156.88,"l":155.5,"n":162,"o":156.87,"t":"2026-10-21T13:50:00Z","v":4805,"vw":156.529773},{"c":155.5,"h":155.5,"l":155.5,"n":13,"o":155.5,"t":"2026-10-21T13:55:00Z","v":186,"vw":155.5},{"c":156,"h":156,"l":155,"n":73,"o":155.5,"t":"2026-10-21T14:00:00Z","v":2850,"vw":155.317654},{"c":153.8,"h":154.7,"l":153.8,"n":39,"o":154.7,"t":"2026-10-21T14:05:00Z","v":1308,"vw":153.990731},{"c":155.52,"h":155.52,"l":155.52,"n":8,"o":155.52,"t":"2026-10-21T14:40:00Z","v":211,"vw":155.52},{"c":155.3,"h":155.3,"l":155.3,"n":3,"o":155.3,"t":"2026-10-21T15:00:00Z","v":604,"vw":155.3},{"c":154.91,"h":154.91,"l":154.91,"n":12,"o":154.91,"t":"2026-10-21T15:05:00Z","v":169,"vw":154.91},{"c":155,"h":155,"l":155,"n":7,"o":155,"t":"2026-10-21T15:10:00Z","v":224,"vw":155},{"c":155.22,"h":155.22,"l":155.22,"n":6,"o":155.22,"t":"2026-10-21T15:25:00Z","v":1072,"vw":155.22},{"c":154.29,"h":154.29,"l":154.29,"n":24,"o":154.29,"t":"2026-10-21T15:30:00Z","v":354,"vw":154.29},{"c":154.35,"h":154.58,"l":154,"n":68,"o":154.58,"t":"2026-10-21T15:35:00Z","v":1736,"vw":154.17096},{"c":154.7,"h":154.7,"l":154.7,"n":12,"o":154.7,"t":"2026-10-21T15:40:00Z","v":127,"vw":154.7},{"c":155.04,"h":155.04,"l":155.04,"n":9,"o":155.04,"t":"2026-10-21T15:45:00Z","v":222,"vw":155.04},{"c":153.84,"h":154.6,"l":153.6,"n":325,"o":154.3,"t":"2026-10-21T15:50:00Z","v":8802,"vw":154.202177},{"c":153.59,"h":154.35,"l":153.45,"n":415,"o":154.01,"t":"2026-10-21T15:55:00Z","v":9994,"vw":153.824764},{"c":153.5,"h":153.5,"l":153.5,"n":18,"o":153.5,"t":"2026-10-21T16:10:00Z","v":1462,"vw":153.5},{"c":153.94,"h":153.95,"l":153.87,"n":35,"o":153.94,"t":"2026-10-21T16:35:00Z","v":1645,"vw":153.9275},{"c":154.49,"h":155.19,"l":154.49,"n":65,"o":155.18,"t":"2026-10-21T16:40:00Z","v":4505,"vw":154.951739},{"c":154.485,"h":154.485,"l":154.485,"n":2,"o":154.485,"t":"2026-10-21T16:45:00Z","v":151,"vw":154.485},{"c":153.97,"h":154.06,"l":153.97,"n":26,"o":154.06,"t":"2026-10-21T17:25:00Z","v":995,"vw":154.015},{"c":154.115,"h":154.115,"l":154.115,"n":3,"o":154.115,"t":"2026-10-21T17:35:00Z","v":238,"vw":154.115},{"c":153.99,"h":154.37,"l":153.99,"n":35,"o":154.37,"t":"2026-10-21T17:40:00Z","v":822,"vw":154.18},{"c":153.96,"h":153.98,"l":153.96,"n":12,"o":153.98,"t":"2026-10-21T17:45:00Z","v":352,"vw":153.97},{"c":153.77,"h":153.77,"l":153.77,"n":17,"o":153.77,"t":"2026-10-21T18:15:00Z","v":530,"vw":153.77},{"c":153.1,"h":153.1,"l":153.1,"n":12,"o":153.1,"t":"2026-10-21T18:50:00Z","v":121,"vw":153.1},{"c":153.02,"h":153.02,"l":153.02,"n":6,"o":153.02,"t":"2026-10-21T18:55:00Z","v":151,"vw":153.02},{"c":152.835,"h":152.845,"l":152.835,"n":13,"o":152.845,"t":"2026-10-21T19:00:00Z","v":249,"vw":152.84},{"c":152.99,"h":152.99,"l":152.835,"n":12,"o":152.835,"t":"2026-10-21T19:05:00Z","v":495,"vw":152.95125},{"c":153.17,"h":153.17,"l":153.17,"n":6,"o":153.17,"t":"2026-10-21T19:25:00Z","v":217,"vw":153.17},{"c":152.72,"h":152.72,"l":152.01,"n":107,"o":152.21,"t":"2026-10-21T19:35:00Z","v":4649,"vw":152.280136},{"c":153.4525,"h":153.52,"l":152.45,"n":76,"o":152.45,"t":"2026-10-21T19:40:00Z","v":7153,"vw":153.001181},{"c":154.26,"h":154.3,"l":153.91,"n":388,"o":153.91,"t":"2026-10-21T19:45:00Z","v":6737,"vw":154.235918},{"c":153.9,"h":154.38,"l":153.88,"n":138,"o":154.32,"t":"2026-10-21T19:50:00Z","v":5565,"vw":154.1354},{"c":153.66,"h":153.89,"l":153.045,"n":202,"o":153.89,"t":"2026-10-21T19:55:00Z","v":5953,"vw":153.361766},{"c":153.18,"h":153.18,"l":153.18,"n":6,"o":153.18,"t":"2026-10-21T20:00:00Z","v":14398,"vw":153.18},{"c":153.07,"h":153.14,"l":153.07,"n":42,"o":153.14,"t":"2026-10-22T13:30:00Z","v":1289,"vw":153.12583},{"c":153,"h":153.105,"l":152.6,"n":48,"o":152.91,"t":"2026-10-22T13:35:00Z","v":1675,"vw":152.821429},{"c":153.9625,"h":153.9625,"l":153.9625,"n":2,"o":153.9625,"t":"2026-10-22T13:45:00Z","v":109,"vw":153.9625},{"c":153.785,"h":153.97,"l":153.785,"n":13,"o":153.97,"t":"2026-10-22T13:50:00Z","v":1389,"vw":153.939167},{"c":154.425,"h":154.425,"l":154.425,"n":8,"o":154.425,"t":"2026-10-22T14:05:00Z","v":259,"vw":154.425},{"c":153.79,"h":153.85,"l":153.79,"n":42,"o":153.85,"t":"2026-10-22T14:10:00Z","v":3693,"vw":153.821131},{"c":153.54,"h":153.55,"l":153.54,"n":168,"o":153.55,"t":"2026-10-22T14:15:00Z","v":1530,"vw":153.545},{"c":153.0103,"h":153.55,"l":153.0103,"n":19,"o":153.55,"t":"2026-10-22T14:25:00Z","v":1294,"vw":153.212688},{"c":152.18,"h":153.01,"l":152.18,"n":72,"o":153.01,"t":"2026-10-22T14:30:00Z","v":3108,"vw":152.45721},{"c":152.9125,"h":152.9125,"l":152.9125,"n":15,"o":152.9125,"t":"2026-10-22T14:40:00Z","v":253,"vw":152.9125},{"c":152.72,"h":152.72,"l":152.72,"n":4,"o":152.72,"t":"2026-10-22T14:50:00Z","v":150,"vw":152.72},{"c":151.6134,"h":152.885,"l":151.6134,"n":68,"o":152.885,"t":"2026-10-22T14:55:00Z","v":1560,"vw":152.077885},{"c":151.6,"h":151.6,"l":151.6,"n":26,"o":151.6,"t":"2026-10-22T15:00:00Z","v":606,"vw":151.6},{"c":151.525,"h":151.525,"l":151.525,"n":10,"o":151.525,"t":"2026-10-22T15:05:00Z","v":172,"vw":151.525},{"c":152.03,"h":152.41,"l":151.5,"n":34,"o":151.5,"t":"2026-10-22T15:15:00Z","v":1209,"vw":151.815672},{"c":152.2,"h":152.2,"l":152.2,"n":14,"o":152.2,"t":"2026-10-22T15:25:00Z","v":310,"vw":152.2},{"c":151.975,"h":151.975,"l":151.975,"n":4,"o":151.975,"t":"2026-10-22T15:35:00Z","v":112,"vw":151.975},{"c":152.195,"h":152.195,"l":152.195,"n":14,"o":152.195,"t":"2026-10-22T15:40:00Z","v":257,"vw":152.195},{"c":152.19,"h":152.19,"l":152.19,"n":4,"o":152.19,"t":"2026-10-22T15:45:00Z","v":235,"vw":152.19},{"c":152.33,"h":152.33,"l":152.33,"n":15,"o":152.33,"t":"2026-10-22T15:55:00Z","v":245,"vw":152.33},{"c":152.39,"h":152.39,"l":152.33,"n":14,"o":152.39,"t":"2026-10-22T16:00:00Z","v":664,"vw":152.366},{"c":152.18,"h":152.18,"l":152.18,"n":44,"o":152.18,"t":"2026-10-22T16:20:00Z","v":317,"vw":152.18},{"c":151.01,"h":151.43,"l":151.01,"n":34,"o":151.43,"t":"2026-10-22T16:35:00Z","v":572,"vw":151.22},{"c":150.42,"h":150.79,"l":150.42,"n":28,"o":150.79,"t":"2026-10-22T16:40:00Z","v":1122,"vw":150.670909},{"c":150.01,"h":150.31,"l":150.01,"n":28,"o":150.31,"t":"2026-10-22T16:50:00Z","v":1438,"vw":150.196471},{"c":150.2,"h":150.2,"l":150.2,"n":7,"o":150.2,"t":"2026-10-22T16:55:00Z","v":146,"vw":150.2},{"c":150.485,"h":150.485,"l":150.485,"n":1,"o":150.485,"t":"2026-10-22T17:00:00Z","v":128,"vw":150.485},{"c":149.5,"h":149.5,"l":149.5,"n":32,"o":149.5,"t":"2026-10-22T17:05:00Z","v":705,"vw":149.5},{"c":150.025,"h":150.025,"l":150.025,"n":8,"o":150.025,"t":"2026-10-22T17:15:00Z","v":285,"vw":150.025},{"c":149.93,"h":149.93,"l":149.93,"n":2,"o":149.93,"t":"2026-10-22T17:25:00Z","v":102,"vw":149.93},{"c":150.28,"h":150.28,"l":150.28,"n":10,"o":150.28,"t":"2026-10-22T17:45:00Z","v":438,"vw":150.28},{"c":150.105,"h":150.105,"l":150.105,"n":9,"o":150.105,"t":"2026-10-22T17:50:00Z","v":157,"vw":150.105},{"c":150.2525,"h":150.43,"l":150.105,"n":14,"o":150.43,"t":"2026-10-22T17:55:00Z","v":526,"vw":150.260173},{"c":150,"h":150,"l":150,"n":9,"o":150,"t":"2026-10-22T18:00:00Z","v":268,"vw":150},{"c":150.145,"h":150.145,"l":150.145,"n":5,"o":150.145,"t":"2026-10-22T18:10:00Z","v":264,"vw":150.145},{"c":150,"h":150,"l":149.95,"n":18,"o":149.95,"t":"2026-10-22T18:15:00Z","v":312,"vw":149.975},{"c":150.185,"h":150.185,"l":150.185,"n":3,"o":150.185,"t":"2026-10-22T18:25:00Z","v":102,"vw":150.185},{"c":150.5,"h":150.5,"l":150.5,"n":10,"o":150.5,"t":"2026-10-22T18:40:00Z","v":564,"vw":150.5},{"c":150.23,"h":150.23,"l":150.23,"n":16,"o":150.23,"t":"2026-10-22T19:05:00Z","v":260,"vw":150.23},{"c":150.75,"h":150.75,"l":150.75,"n":33,"o":150.75,"t":"2026-10-22T19:20:00Z","v":724,"vw":150.75},{"c":149.96,"h":149.96,"l":149.96,"n":22,"o":149.96,"t":"2026-10-22T19:45:00Z","v":321,"vw":149.96},{"c":151.34,"h":151.6,"l":150.4,"n":175,"o":150.4,"t":"2026-10-22T19:50:00Z","v":5828,"vw":151.132356},{"c":150.25,"h":151.54,"l":150.13,"n":471,"o":150.58,"t":"2026-10-22T19:55:00Z","v":12248,"vw":150.444898},{"c":150.27,"h":150.27,"l":150.27,"n":9,"o":150.27,"t":"2026-10-22T20:00:00Z","v":57558,"vw":150.27}],"history":[{"c":57.6,"h":57.82,"l":56.68,"n":857,"o":56.85,"t":"2024-10-21T04:00:00Z","v":28265,"vw":57.2675},{"c":59.95,"h":60.05,"l":57.58,"n":1352,"o":57.75,"t":"2024-10-22T04:00:00Z","v":131970,"vw":58.346612},{"c":64.98,"h":64.98,"l":59.8,"n":2126,"o":59.87,"t":"2024-10-23T04:00:00Z","v":103391,"vw":62.154717},{"c":66.6,"h":67.5,"l":63.53,"n":2443,"o":64.81,"t":"2024-10-24T04:00:00Z","v":120536,"vw":65.884474},{"c":66.9,"h":67.3,"l":64.875,"n":1992,"o":66.5,"t":"2024-10-25T04:00:00Z","v":77948,"vw":66.481232},{"c":67.79,"h":68.12,"l":66.5,"n":1863,"o":66.52,"t":"2024-10-28T04:00:00Z","v":79121,"vw":67.444636},{"c":69.78,"h":70.365,"l":66.6,"n":2167,"o":67.05,"t":"2024-10-29T04:00:00Z","v":90000,"vw":68.824723},{"c":60.55,"h":69.32,"l":55.5004,"n":1781,"o":68,"t":"2024-10-30T04:00:00Z","v":136092,"vw":64.261216},{"c":66.61,"h":67,"l":57.58,"n":2165,"o":60.55,"t":"2024-10-31T04:00:00Z","v":122151,"vw":62.748302},{"c":69.9,"h":70,"l":65.75,"n":2073,"o":66.12,"t":"2024-11-01T04:00:00Z","v":134196,"vw":68.029061},{"c":69.71,"h":70.9,"l":62.33,"n":1963,"o":69.9,"t":"2024-11-04T05:00:00Z","v":165510,"vw":68.66207},{"c":70.1,"h":70.3,"l":69,"n":716,"o":69.71,"t":"2024-11-05T05:00:00Z","v":55312,"vw":69.820257},{"c":81.08,"h":82.25,"l":69.5,"n":3595,"o":70.02,"t":"2024-11-06T05:00:00Z","v":213676,"vw":76.938149},{"c":82.39,"h":83.5,"l":79.03,"n":2582,"o":80.45,"t":"2024-11-07T05:00:00Z","v":166349,"vw":81.890363},{"c":81.08,"h":83.6,"l":79.71,"n":1875,"o":82.1,"t":"2024-11-08T05:00:00Z","v":127118,"vw":81.891881},{"c":78.64,"h":80.89,"l":77.62,"n":1480,"o":79.54,"t":"2024-11-11T05:00:00Z","v":84354,"vw":79.007984},{"c":81.15,"h":82.18,"l":78.2,"n":1393,"o":78.31,"t":"2024-11-12T05:00:00Z","v":105808,"vw":80.70507},{"c":82.23,"h":83.1,"l":79.2301,"n":1135,"o":81.2,"t":"2024-11-13T05:00:00Z","v":85868,"vw":81.681945},{"c":83.66,"h":86.53,"l":81.09,"n":1509,"o":82.55,"t":"2024-11-14T05:00:00Z","v":122233,"vw":84.170668},{"c":82.81,"h":84.1,"l":81,"n":1268,"o":83.6,"t":"2024-11-15T05:00:00Z","v":64005,"vw":82.789979},{"c":82.76,"h":84.5,"l":80.2546,"n":1406,"o":82.97,"t":"2024-11-18T05:00:00Z","v":93726,"vw":82.925731},{"c":82.34,"h":83.95,"l":80,"n":1662,"o":82.3,"t":"2024-11-19T05:00:00Z","v":142527,"vw":82.487459},{"c":82.53,"h":83.5,"l":81.51,"n":928,"o":82.76,"t":"2024-11-20T05:00:00Z","v":59601,"vw":82.608705},{"c":82.45,"h":82.89,"l":81.1,"n":964,"o":82.89,"t":"2024-11-21T05:00:00Z","v":81037,"vw":82.174867},{"c":80.23,"h":82.07,"l":78,"n":1489,"o":82,"t":"2024-11-22T05:00:00Z","v":72894,"vw":79.964684},{"c":75.34,"h":80.5,"l":74.2651,"n":1727,"o":80.5,"t":"2024-11-25T05:00:00Z","v":102278,"vw":77.151464},{"c":64.02,"h":73.46,"l":63.3801,"n":2281,"o":73.25,"t":"2024-11-26T05:00:00Z","v":115279,"vw":67.454827},{"c":67.44,"h":70,"l":62.5305,"n":1334,"o":63,"t":"2024-11-27T05:00:00Z","v":86180,"vw":66.386408},{"c":63.26,"h":68.5573,"l":63.26,"n":568,"o":67.01,"t":"2024-11-29T05:00:00Z","v":29972,"vw":65.420985},{"c":64,"h":65.5,"l":62.63,"n":1155,"o":63.38,"t":"2024-12-02T05:00:00Z","v":52896,"vw":63.913903},{"c":65,"h":67.08,"l":63.55,"n":1573,"o":64.2,"t":"2024-12-03T05:00:00Z","v":60234,"vw":65.137061},{"c":66.99,"h":68.57,"l":64.33,"n":1080,"o":65.5,"t":"2024-12-04T05:00:00Z","v":32376,"vw":67.049333},{"c":65.015,"h":74,"l":63.5,"n":1592,"o":69.4,"t":"2024-12-05T05:00:00Z","v":107429,"vw":69.374617},{"c":74.37,"h":76.87,"l":67.15,"n":1929,"o":70.34,"t":"2024-12-06T05:00:00Z","v":142770,"vw":72.673377},{"c":65.7,"h":74.5,"l":65.3,"n":1229,"o":73.84,"t":"2024-12-09T05:00:00Z","v":63863,"vw":69.805834},{"c":64.7,"h":66.8488,"l":63.02,"n":1584,"o":65.81,"t":"2024-12-10T05:00:00Z","v":54803,"vw":64.970263},{"c":64.15,"h":65.898,"l":63.9801,"n":1041,"o":65.11,"t":"2024-12-11T05:00:00Z","v":23570,"vw":64.620513},{"c":63.37,"h":65.425,"l":62,"n":1152,"o":64.32,"t":"2024-12-12T05:00:00Z","v":47717,"vw":63.236723},{"c":62.34,"h":63.76,"l":61.5,"n":814,"o":63.76,"t":"2024-12-13T05:00:00Z","v":28714,"vw":62.249888},{"c":63.1,"h":63.29,"l":60,"n":1313,"o":63.29,"t":"2024-12-16T05:00:00Z","v":29750,"vw":61.736409},{"c":63.06,"h":63.06,"l":61.02,"n":4026,"o":61.7,"t":"2024-12-17T05:00:00Z","v":42392,"vw":62.126799},{"c":62.96,"h":64.48,"l":61.3923,"n":1538,"o":63.1,"t":"2024-12-18T05:00:00Z","v":36363,"vw":62.807234},{"c":63.44,"h":65,"l":61.71,"n":4839,"o":63.4,"t":"2024-12-19T05:00:00Z","v":64478,"vw":62.896565},{"c":64.12,"h":65.9,"l":62.375,"n":966,"o":63.9,"t":"2024-12-20T05:00:00Z","v":57490,"vw":64.356538},{"c":62.82,"h":64.52,"l":61.99,"n":1053,"o":63.97,"t":"2024-12-23T05:00:00Z","v":21854,"vw":63.311371},{"c":62,"h":63,"l":61.4678,"n":561,"o":63,"t":"2024-12-24T05:00:00Z","v":35233,"vw":62.136387},{"c":62.95,"h":63.38,"l":60.81,"n":3853,"o":62.2,"t":"2024-12-26T05:00:00Z","v":55908,"vw":62.203496},{"c":62,"h":63,"l":60.9,"n":1369,"o":62.68,"t":"2024-12-27T05:00:00Z","v":26423,"vw":62.244993},{"c":61.97,"h":63.373,"l":61,"n":2863,"o":61.43,"t":"2024-12-30T05:00:00Z","v":59660,"vw":61.638816},{"c":63.1,"h":63.975,"l":61.41,"n":1485,"o":61.41,"t":"2024-12-31T05:00:00Z","v":17676,"vw":63.040055},{"c":64.76,"h":68.2,"l":62.93,"n":1257,"o":62.93,"t":"2025-01-02T05:00:00Z","v":43437,"vw":65.586586},{"c":62.09,"h":65.37,"l":61.02,"n":2192,"o":64.34,"t":"2025-01-03T05:00:00Z","v":66773,"vw":62.965033},{"c":58.72,"h":62.1,"l":58.09,"n":2091,"o":62.1,"t":"2025-01-06T05:00:00Z","v":48799,"vw":60.336235},{"c":58.76,"h":60.49,"l":57.04,"n":1878,"o":58.9,"t":"2025-01-07T05:00:00Z","v":43289,"vw":59.211419},{"c":55.94,"h":59.22,"l":55.66,"n":1245,"o":58.4,"t":"2025-01-08T05:00:00Z","v":21860,"vw":57.422931},{"c":55.47,"h":56.54,"l":54.78,"n":2336,"o":55.89,"t":"2025-01-10T05:00:00Z","v":38697,"vw":55.377617},{"c":55.56,"h":56.31,"l":53.6,"n":1558,"o":54.23,"t":"2025-01-13T05:00:00Z","v":40027,"vw":55.091564},{"c":54.36,"h":57.1,"l":53,"n":1496,"o":55.99,"t":"2025-01-14T05:00:00Z","v":42330,"vw":54.911001},{"c":54.9,"h":55.8,"l":54,"n":4317,"o":54.54,"t":"2025-01-15T05:00:00Z","v":64599,"vw":54.775384},{"c":53.04,"h":55.05,"l":52.03,"n":1710,"o":54.89,"t":"2025-01-16T05:00:00Z","v":51067,"vw":53.445531},{"c":56.21,"h":56.3299,"l":53.4,"n":1272,"o":54.28,"t":"2025-01-17T05:00:00Z","v":42762,"vw":55.142662},{"c":58.22,"h":61.66,"l":55.2855,"n":5063,"o":58.24,"t":"2025-01-21T05:00:00Z","v":94593,"vw":58.597975},{"c":58.91,"h":60.91,"l":57.69,"n":1237,"o":60.91,"t":"2025-01-22T05:00:00Z","v":37082,"vw":59.038575},{"c":58.2,"h":59.04,"l":56.88,"n":1342,"o":58.9,"t":"2025-01-23T05:00:00Z","v":23595,"vw":57.906458},{"c":59.42,"h":60.2199,"l":58.5,"n":713,"o":58.88,"t":"2025-01-24T05:00:00Z","v":26890,"vw":59.41247},{"c":57.33,"h":59.6,"l":56.4,"n":963,"o":59.3,"t":"2025-01-27T05:00:00Z","v":22252,"vw":58.055415},{"c":59.14,"h":59.5,"l":57,"n":1476,"o":57,"t":"2025-01-28T05:00:00Z","v":24812,"vw":57.961484},{"c":57.4,"h":59.96,"l":56.76,"n":3193,"o":59.96,"t":"2025-01-29T05:00:00Z","v":43351,"vw":58.26838},{"c":59.6,"h":60.255,"l":57.26,"n":643,"o":57.28,"t":"2025-01-30T05:00:00Z","v":11333,"vw":58.460113},{"c":58.04,"h":60.18,"l":57.98,"n":2250,"o":60.11,"t":"2025-01-31T05:00:00Z","v":34161,"vw":58.9824},{"c":57.72,"h":59.5,"l":56.3,"n":1233,"o":57.16,"t":"2025-02-03T05:00:00Z","v":43245,"vw":58.015489},{"c":58.06,"h":58.24,"l":56.65,"n":767,"o":57.19,"t":"2025-02-04T05:00:00Z","v":17166,"vw":57.165161},{"c":58.07,"h":58.84,"l":57.22,"n":1217,"o":57.805,"t":"2025-02-05T05:00:00Z","v":11830,"vw":58.109935},{"c":59.04,"h":60.1,"l":56.8,"n":1086,"o":57.78,"t":"2025-02-06T05:00:00Z","v":48807,"vw":58.450423},{"c":57.53,"h":61.39,"l":57.11,"n":962,"o":58,"t":"2025-02-07T05:00:00Z","v":45579,"vw":59.046832},{"c":53.8,"h":57.8406,"l":53.16,"n":804,"o":57.53,"t":"2025-02-10T05:00:00Z","v":31415,"vw":55.908635},{"c":57.08,"h":58.03,"l":53,"n":849,"o":53.26,"t":"2025-02-11T05:00:00Z","v":25797,"vw":55.88394},{"c":54.88,"h":57.96,"l":52.99,"n":1151,"o":56.38,"t":"2025-02-12T05:00:00Z","v":58846,"vw":55.000158},{"c":56.57,"h":57.14,"l":53,"n":763,"o":54.57,"t":"2025-02-13T05:00:00Z","v":41236,"vw":54.806478},{"c":56,"h":56.8,"l":56,"n":377,"o":56.8,"t":"2025-02-14T05:00:00Z","v":10373,"vw":56.517599},{"c":56.06,"h":57,"l":55.9,"n":594,"o":56.25,"t":"2025-02-18T05:00:00Z","v":8723,"vw":56.189553},{"c":56.82,"h":57,"l":56.14,"n":577,"o":56.98,"t":"2025-02-19T05:00:00Z","v":14271,"vw":56.690728},{"c":57.25,"h":58.54,"l":56.74,"n":793,"o":56.99,"t":"2025-02-20T05:00:00Z","v":35462,"vw":57.414712},{"c":57,"h":57.58,"l":57,"n":398,"o":57.19,"t":"2025-02-21T05:00:00Z","v":8517,"vw":57.373304},{"c":56.52,"h":57.25,"l":55.965,"n":458,"o":57.25,"t":"2025-02-24T05:00:00Z","v":11578,"vw":56.541215},{"c":56.05,"h":56.05,"l":55.3,"n":403,"o":56,"t":"2025-02-25T05:00:00Z","v":11919,"vw":55.718255},{"c":55.5,"h":57,"l":54.465,"n":686,"o":56,"t":"2025-02-26T05:00:00Z","v":27232,"vw":55.98626},{"c":58.26,"h":59,"l":56.81,"n":1795,"o":59,"t":"2025-02-27T05:00:00Z","v":119638,"vw":58.259319},{"c":57.2,"h":58.245,"l":54.28,"n":2069,"o":57.705,"t":"2025-02-28T05:00:00Z","v":70583,"vw":56.145583},{"c":57.17,"h":60.2,"l":57,"n":2488,"o":58,"t":"2025-03-03T05:00:00Z","v":112015,"vw":58.463336},{"c":59.8,"h":60.67,"l":56.49,"n":1237,"o":57.88,"t":"2025-03-04T05:00:00Z","v":47155,"vw":59.213341},{"c":60.36,"h":61.4,"l":59.3,"n":660,"o":59.3097,"t":"2025-03-05T05:00:00Z","v":29893,"vw":60.361664},{"c":61.06,"h":61.8,"l":60.29,"n":942,"o":60.37,"t":"2025-03-06T05:00:00Z","v":31933,"vw":61.277299},{"c":63.19,"h":63.99,"l":61.5,"n":1532,"o":61.5,"t":"2025-03-07T05:00:00Z","v":77226,"vw":63.059292},{"c":66.95,"h":67.79,"l":63.05,"n":2947,"o":63.99,"t":"2025-03-10T04:00:00Z","v":169137,"vw":66.411008},{"c":68.61,"h":69.29,"l":65.0735,"n":2246,"o":67,"t":"2025-03-11T04:00:00Z","v":131643,"vw":67.702228},{"c":69.48,"h":70.185,"l":68.95,"n":1001,"o":69.4,"t":"2025-03-12T04:00:00Z","v":51833,"vw":69.35871},{"c":69.485,"h":70.99,"l":69.09,"n":1058,"o":70.11,"t":"2025-03-13T04:00:00Z","v":41774,"vw":69.820799},{"c":67.445,"h":69.39,"l":66.28,"n":1308,"o":69.01,"t":"2025-03-14T04:00:00Z","v":68507,"vw":68.444164},{"c":67.81,"h":67.85,"l":65.52,"n":673,"o":65.61,"t":"2025-03-17T04:00:00Z","v":25313,"vw":67.380086},{"c":68.38,"h":68.692,"l":67.4,"n":1074,"o":68.03,"t":"2025-03-18T04:00:00Z","v":43625,"vw":68.090743},{"c":67.69,"h":68.6,"l":67.05,"n":829,"o":68.5,"t":"2025-03-19T04:00:00Z","v":35821,"vw":67.610426},{"c":67.73,"h":67.98,"l":65.01,"n":562,"o":67.06,"t":"2025-03-20T04:00:00Z","v":30620,"vw":67.140897},{"c":67.28,"h":67.82,"l":66.63,"n":570,"o":67.81,"t":"2025-03-21T04:00:00Z","v":17485,"vw":67.385262},{"c":66.945,"h":67.9,"l":65.1,"n":1248,"o":67.4,"t":"2025-03-24T04:00:00Z","v":27815,"vw":67.217762},{"c":64.5,"h":67.09,"l":64.1,"n":628,"o":67.09,"t":"2025-03-25T04:00:00Z","v":28909,"vw":65.19806},{"c":65.21,"h":66.58,"l":64.3,"n":627,"o":66.58,"t":"2025-03-26T04:00:00Z","v":21936,"vw":65.236247},{"c":66.85,"h":67.4,"l":65,"n":845,"o":65,"t":"2025-03-27T04:00:00Z","v":56464,"vw":66.364896},{"c":66.7,"h":66.98,"l":64.6901,"n":398,"o":66.89,"t":"2025-03-28T04:00:00Z","v":17209,"vw":66.595564},{"c":66.22,"h":66.76,"l":65.01,"n":552,"o":66.76,"t":"2025-03-31T04:00:00Z","v":18185,"vw":65.806771},{"c":65,"h":65.7,"l":64.18,"n":961,"o":65.2,"t":"2025-04-01T04:00:00Z","v":29826,"vw":64.904788},{"c":65.36,"h":65.85,"l":64.55,"n":480,"o":64.91,"t":"2025-04-02T04:00:00Z","v":16316,"vw":65.078738},{"c":64.03,"h":65,"l":63,"n":651,"o":65,"t":"2025-04-03T04:00:00Z","v":19072,"vw":64.14373},{"c":56.9,"h":64.12,"l":55,"n":1459,"o":64,"t":"2025-04-04T04:00:00Z","v":100768,"vw":58.082853},{"c":55.67,"h":56,"l":50.9748,"n":878,"o":53.18,"t":"2025-04-07T04:00:00Z","v":53144,"vw":54.361673},{"c":54.1,"h":58.9901,"l":52.96,"n":1294,"o":56.81,"t":"2025-04-08T04:00:00Z","v":33898,"vw":55.856356},{"c":55.1,"h":55.54,"l":49,"n":1332,"o":53.11,"t":"2025-04-09T04:00:00Z","v":73870,"vw":51.631464},{"c":58.52,"h":60.7,"l":54.84,"n":1611,"o":54.84,"t":"2025-04-10T04:00:00Z","v":101302,"vw":58.599599},{"c":56.6,"h":58.22,"l":56.46,"n":794,"o":58.22,"t":"2025-04-11T04:00:00Z","v":31933,"vw":57.297882},{"c":58.61,"h":59.1249,"l":57,"n":587,"o":58,"t":"2025-04-14T04:00:00Z","v":25065,"vw":58.313047},{"c":58.88,"h":60.21,"l":58.31,"n":1135,"o":58.6,"t":"2025-04-15T04:00:00Z","v":49021,"vw":59.3125},{"c":57.28,"h":58.76,"l":56.5,"n":480,"o":58.76,"t":"2025-04-16T04:00:00Z","v":11316,"vw":57.483236},{"c":56.4,"h":58.01,"l":55.51,"n":708,"o":56.76,"t":"2025-04-17T04:00:00Z","v":20440,"vw":56.680779},{"c":54.69,"h":56.4,"l":53.595,"n":684,"o":56.39,"t":"2025-04-21T04:00:00Z","v":31014,"vw":54.569452},{"c":58.38,"h":58.89,"l":54.62,"n":764,"o":54.62,"t":"2025-04-22T04:00:00Z","v":25114,"vw":56.596179},{"c":58.8,"h":59.1325,"l":56,"n":1306,"o":58.99,"t":"2025-04-23T04:00:00Z","v":48082,"vw":57.541205},{"c":59.59,"h":60.04,"l":58.15,"n":742,"o":58.66,"t":"2025-04-24T04:00:00Z","v":26668,"vw":59.344161},{"c":58.23,"h":59.6,"l":57.7,"n":607,"o":59.6,"t":"2025-04-25T04:00:00Z","v":22496,"vw":58.102151},{"c":60.18,"h":60.5,"l":57.51,"n":749,"o":58.23,"t":"2025-04-28T04:00:00Z","v":37275,"vw":58.97846},{"c":62.3,"h":62.75,"l":58.678,"n":1205,"o":58.678,"t":"2025-04-29T04:00:00Z","v":41002,"vw":61.510162},{"c":61.48,"h":61.9999,"l":60.74,"n":1008,"o":61.65,"t":"2025-04-30T04:00:00Z","v":10711,"vw":61.448027},{"c":61.9,"h":62.05,"l":60.552,"n":435,"o":61.44,"t":"2025-05-01T04:00:00Z","v":13847,"vw":61.386239},{"c":62.66,"h":63.2,"l":60.6,"n":1380,"o":62.55,"t":"2025-05-02T04:00:00Z","v":23745,"vw":62.405699},{"c":62.5,"h":63.37,"l":61.7,"n":665,"o":63.37,"t":"2025-05-05T04:00:00Z","v":15350,"vw":62.533507},{"c":61.11,"h":62.85,"l":60,"n":535,"o":62.5,"t":"2025-05-06T04:00:00Z","v":13487,"vw":61.983465},{"c":61.33,"h":62.26,"l":59.62,"n":958,"o":61.87,"t":"2025-05-07T04:00:00Z","v":21355,"vw":60.552262},{"c":60.93,"h":62.55,"l":59.04,"n":851,"o":62,"t":"2025-05-08T04:00:00Z","v":25320,"vw":60.750466},{"c":61.1,"h":61.5799,"l":60.735,"n":963,"o":61,"t":"2025-05-09T04:00:00Z","v":13005,"vw":61.050794},{"c":61.99,"h":62.3,"l":61.2,"n":401,"o":61.7,"t":"2025-05-12T04:00:00Z","v":10970,"vw":61.738439},{"c":60.89,"h":61.65,"l":60.01,"n":863,"o":61.2,"t":"2025-05-13T04:00:00Z","v":18804,"vw":60.838802},{"c":61.6,"h":61.91,"l":60.88,"n":419,"o":60.89,"t":"2025-05-14T04:00:00Z","v":10894,"vw":61.327858},{"c":67.07,"h":67.91,"l":62,"n":1136,"o":62.5,"t":"2025-05-15T04:00:00Z","v":53128,"vw":65.754652},{"c":64.4,"h":67.51,"l":64.38,"n":668,"o":67.46,"t":"2025-05-16T04:00:00Z","v":37706,"vw":65.705682},{"c":65,"h":65,"l":62.28,"n":699,"o":64.4,"t":"2025-05-19T04:00:00Z","v":37970,"vw":63.947476},{"c":64.81,"h":65.5,"l":63.25,"n":452,"o":63.83,"t":"2025-05-20T04:00:00Z","v":29213,"vw":64.217541},{"c":67.29,"h":74.15,"l":67.1,"n":1630,"o":70.9,"t":"2025-05-21T04:00:00Z","v":122849,"vw":71.074894},{"c":64.63,"h":66.68,"l":63.65,"n":1290,"o":66.16,"t":"2025-05-22T04:00:00Z","v":63119,"vw":64.859516},{"c":61,"h":63.01,"l":60.5,"n":640,"o":63.01,"t":"2025-05-23T04:00:00Z","v":27818,"vw":61.468721},{"c":61.63,"h":61.82,"l":60.23,"n":507,"o":61.48,"t":"2025-05-27T04:00:00Z","v":25209,"vw":60.90545},{"c":61.61,"h":62.5,"l":61,"n":455,"o":61.55,"t":"2025-05-28T04:00:00Z","v":20004,"vw":61.776096},{"c":65.64,"h":66.1,"l":61.51,"n":575,"o":62,"t":"2025-05-29T04:00:00Z","v":26728,"vw":64.0709},{"c":64.87,"h":65.62,"l":64.5,"n":321,"o":65,"t":"2025-05-30T04:00:00Z","v":10940,"vw":65.021991},{"c":65.02,"h":65.8,"l":63.455,"n":522,"o":64.99,"t":"2025-06-02T04:00:00Z","v":14018,"vw":64.751032},{"c":64.82,"h":65.92,"l":64.53,"n":515,"o":65.11,"t":"2025-06-03T04:00:00Z","v":14155,"vw":65.022562},{"c":65.28,"h":65.5,"l":64.695,"n":396,"o":65,"t":"2025-06-04T04:00:00Z","v":8868,"vw":65.131561},{"c":64.22,"h":64.8,"l":63.425,"n":802,"o":64.1,"t":"2025-06-05T04:00:00Z","v":20404,"vw":64.384822},{"c":59.68,"h":63.9,"l":59.66,"n":2256,"o":63.615,"t":"2025-06-06T04:00:00Z","v":85471,"vw":62.188147},{"c":61.4,"h":61.88,"l":60.48,"n":1747,"o":60.6599,"t":"2025-06-09T04:00:00Z","v":37722,"vw":61.19536},{"c":61.19,"h":61.99,"l":61.05,"n":1999,"o":61.63,"t":"2025-06-10T04:00:00Z","v":39882,"vw":61.561301},{"c":61.1,"h":62.485,"l":60.17,"n":3181,"o":61.15,"t":"2025-06-11T04:00:00Z","v":21221,"vw":61.612435},{"c":62.14,"h":62.14,"l":60.39,"n":2048,"o":60.7,"t":"2025-06-12T04:00:00Z","v":33278,"vw":61.225076},{"c":59.55,"h":61.48,"l":59.55,"n":1018,"o":61.29,"t":"2025-06-13T04:00:00Z","v":21092,"vw":60.602065},{"c":59.99,"h":60.2399,"l":58.8101,"n":2760,"o":60,"t":"2025-06-16T04:00:00Z","v":42595,"vw":59.520614},{"c":58.55,"h":60.35,"l":58.55,"n":861,"o":59.25,"t":"2025-06-17T04:00:00Z","v":19927,"vw":59.834729},{"c":60.36,"h":60.8,"l":58.7472,"n":1544,"o":58.7472,"t":"2025-06-18T04:00:00Z","v":25190,"vw":60.356629},{"c":60.48,"h":60.88,"l":59.2,"n":2675,"o":60.3,"t":"2025-06-20T04:00:00Z","v":83537,"vw":59.977285},{"c":61.5,"h":62.6,"l":60.73,"n":3341,"o":60.89,"t":"2025-06-23T04:00:00Z","v":40075,"vw":61.810832},{"c":59.68,"h":62,"l":59,"n":3140,"o":61.41,"t":"2025-06-24T04:00:00Z","v":42101,"vw":60.813054},{"c":61.1,"h":61.1,"l":59.5,"n":4107,"o":59.62,"t":"2025-06-25T04:00:00Z","v":39423,"vw":60.309457},{"c":59.9,"h":61.9,"l":59,"n":5093,"o":60.64,"t":"2025-06-26T04:00:00Z","v":57772,"vw":60.661301},{"c":59.04,"h":60.8,"l":59.04,"n":1950,"o":59.94,"t":"2025-06-27T04:00:00Z","v":31499,"vw":60.14209},{"c":57.7,"h":59.3,"l":57.46,"n":3025,"o":59,"t":"2025-06-30T04:00:00Z","v":55405,"vw":58.106126},{"c":57.16,"h":59.7098,"l":56.59,"n":2957,"o":57.02,"t":"2025-07-01T04:00:00Z","v":79680,"vw":57.789803},{"c":56.81,"h":59.51,"l":56.1,"n":4792,"o":56.85,"t":"2025-07-02T04:00:00Z","v":114550,"vw":58.616224},{"c":59.465,"h":59.65,"l":57.68,"n":2920,"o":57.99,"t":"2025-07-03T04:00:00Z","v":64433,"vw":58.68005},{"c":58.63,"h":59.45,"l":57.99,"n":3404,"o":59.26,"t":"2025-07-07T04:00:00Z","v":60241,"vw":58.683164},{"c":60.12,"h":61.2,"l":58.7702,"n":5081,"o":59.21,"t":"2025-07-08T04:00:00Z","v":112117,"vw":60.282074},{"c":64.16,"h":64.1999,"l":59.055,"n":3439,"o":60,"t":"2025-07-09T04:00:00Z","v":61930,"vw":62.856131},{"c":62.03,"h":63.44,"l":61.18,"n":2781,"o":62.09,"t":"2025-07-10T04:00:00Z","v":39844,"vw":61.970986},{"c":63.22,"h":63.6235,"l":60.6,"n":5304,"o":62.49,"t":"2025-07-11T04:00:00Z","v":180040,"vw":62.290726},{"c":63.58,"h":64.1,"l":62.245,"n":5029,"o":63.16,"t":"2025-07-14T04:00:00Z","v":125270,"vw":63.395034},{"c":63.32,"h":65.3,"l":63,"n":4173,"o":63.59,"t":"2025-07-15T04:00:00Z","v":172332,"vw":64.259439},{"c":62.05,"h":63.3,"l":61.4103,"n":2366,"o":62.91,"t":"2025-07-16T04:00:00Z","v":53096,"vw":62.422268},{"c":60.99,"h":62.28,"l":60.08,"n":976,"o":61.65,"t":"2025-07-17T04:00:00Z","v":32097,"vw":61.026066},{"c":60.92,"h":61.55,"l":60.47,"n":1896,"o":61.1809,"t":"2025-07-18T04:00:00Z","v":30551,"vw":61.172257},{"c":61.3,"h":62.6,"l":61.2,"n":1796,"o":61.91,"t":"2025-07-21T04:00:00Z","v":44334,"vw":62.123721},{"c":59.675,"h":62.6403,"l":59.12,"n":5561,"o":60.99,"t":"2025-07-22T04:00:00Z","v":132211,"vw":60.671765},{"c":62.31,"h":62.37,"l":60.37,"n":945,"o":61.78,"t":"2025-07-23T04:00:00Z","v":21150,"vw":61.106843},{"c":61.85,"h":62.48,"l":61.01,"n":837,"o":62.32,"t":"2025-07-24T04:00:00Z","v":22622,"vw":61.824262},{"c":62.24,"h":62.48,"l":61.02,"n":629,"o":62.39,"t":"2025-07-25T04:00:00Z","v":20602,"vw":61.833106},{"c":62.05,"h":62.38,"l":61.5,"n":553,"o":62.3,"t":"2025-07-28T04:00:00Z","v":10234,"vw":62.10652},{"c":63.59,"h":63.95,"l":62.08,"n":901,"o":62.08,"t":"2025-07-29T04:00:00Z","v":12620,"vw":62.602806},{"c":64.81,"h":65.255,"l":63.59,"n":1029,"o":63.98,"t":"2025-07-30T04:00:00Z","v":30552,"vw":64.459084},{"c":65.01,"h":65.36,"l":63.337,"n":3561,"o":64.18,"t":"2025-07-31T04:00:00Z","v":48822,"vw":64.41799},{"c":65.72,"h":66.11,"l":63.4,"n":1668,"o":64.8,"t":"2025-08-01T04:00:00Z","v":41269,"vw":64.952167},{"c":69.79,"h":69.79,"l":65.855,"n":767,"o":66.195,"t":"2025-08-04T04:00:00Z","v":20328,"vw":67.146213},{"c":66.31,"h":69.09,"l":64.85,"n":1846,"o":69.09,"t":"2025-08-05T04:00:00Z","v":43552,"vw":66.32493},{"c":67.99,"h":68,"l":64.96,"n":2369,"o":65.05,"t":"2025-08-06T04:00:00Z","v":51402,"vw":66.097009},{"c":70.09,"h":74,"l":67.3,"n":4865,"o":67.75,"t":"2025-08-07T04:00:00Z","v":141300,"vw":70.863661},{"c":69.88,"h":73.9,"l":69.02,"n":1624,"o":70.95,"t":"2025-08-08T04:00:00Z","v":41565,"vw":69.961955},{"c":69.5,"h":74,"l":68.99,"n":3104,"o":68.99,"t":"2025-08-11T04:00:00Z","v":60869,"vw":71.129836},{"c":72.73,"h":74.49,"l":69.47,"n":1984,"o":69.5,"t":"2025-08-12T04:00:00Z","v":59772,"vw":71.70058},{"c":71.56,"h":73.83,"l":70.82,"n":1397,"o":72.42,"t":"2025-08-13T04:00:00Z","v":53213,"vw":72.588848},{"c":68.98,"h":70.96,"l":68.78,"n":3199,"o":70.25,"t":"2025-08-14T04:00:00Z","v":104715,"vw":69.910542},{"c":66.63,"h":70.26,"l":66.63,"n":2014,"o":68.01,"t":"2025-08-15T04:00:00Z","v":44722,"vw":68.674731},{"c":64.95,"h":67.8852,"l":64.63,"n":1332,"o":67.46,"t":"2025-08-18T04:00:00Z","v":35902,"vw":65.600766},{"c":61.81,"h":64.562,"l":60.11,"n":2008,"o":64.5,"t":"2025-08-19T04:00:00Z","v":82961,"vw":61.476034},{"c":63.42,"h":63.89,"l":60,"n":1726,"o":61.3,"t":"2025-08-20T04:00:00Z","v":22256,"vw":62.299356},{"c":65.2,"h":66.29,"l":63.51,"n":1110,"o":63.51,"t":"2025-08-21T04:00:00Z","v":27002,"vw":64.843094},{"c":64.4,"h":66.89,"l":64.4,"n":1664,"o":65.2,"t":"2025-08-22T04:00:00Z","v":24096,"vw":65.498792},{"c":63.62,"h":65.14,"l":63,"n":2971,"o":64.8,"t":"2025-08-25T04:00:00Z","v":47793,"vw":63.814099},{"c":65.13,"h":67.41,"l":64.4,"n":2402,"o":64.49,"t":"2025-08-26T04:00:00Z","v":28046,"vw":65.209581},{"c":64.2,"h":65.85,"l":64.2,"n":3291,"o":65.82,"t":"2025-08-27T04:00:00Z","v":50759,"vw":65.298865},{"c":64.51,"h":65.8,"l":63.535,"n":1278,"o":64.85,"t":"2025-08-28T04:00:00Z","v":21898,"vw":64.638327},{"c":63.03,"h":64.625,"l":62.5,"n":1396,"o":64,"t":"2025-08-29T04:00:00Z","v":17199,"vw":63.404068},{"c":65.36,"h":65.46,"l":62.18,"n":1283,"o":62.18,"t":"2025-09-02T04:00:00Z","v":18414,"vw":64.437647},{"c":63.51,"h":66.15,"l":63.51,"n":1661,"o":65.49,"t":"2025-09-03T04:00:00Z","v":23424,"vw":64.724941},{"c":65.14,"h":65.71,"l":64,"n":790,"o":64,"t":"2025-09-04T04:00:00Z","v":11872,"vw":65.277004},{"c":66.69,"h":67.1,"l":65.5,"n":1224,"o":66.09,"t":"2025-09-05T04:00:00Z","v":24818,"vw":66.30269},{"c":67.51,"h":69.69,"l":67.1605,"n":899,"o":69.69,"t":"2025-09-08T04:00:00Z","v":20584,"vw":67.971654},{"c":65.68,"h":68,"l":65.68,"n":1062,"o":66.5,"t":"2025-09-09T04:00:00Z","v":22519,"vw":66.504998},{"c":66.27,"h":66.585,"l":65.3,"n":896,"o":65.5,"t":"2025-09-10T04:00:00Z","v":28232,"vw":65.991432},{"c":68.55,"h":69.3,"l":66,"n":2038,"o":66.63,"t":"2025-09-11T04:00:00Z","v":52143,"vw":67.857593},{"c":69.48,"h":69.9,"l":67.2,"n":2577,"o":68.5,"t":"2025-09-12T04:00:00Z","v":66204,"vw":69.054055},{"c":66.8,"h":73.8,"l":65.9,"n":3554,"o":69.6,"t":"2025-09-15T04:00:00Z","v":194853,"vw":68.161684},{"c":66.9,"h":68.17,"l":64.8,"n":1924,"o":67.35,"t":"2025-09-16T04:00:00Z","v":65063,"vw":66.388304},{"c":73,"h":73.28,"l":67.815,"n":2400,"o":68.1375,"t":"2025-09-17T04:00:00Z","v":64652,"vw":71.441095},{"c":73.25,"h":74.25,"l":73,"n":2069,"o":73.16,"t":"2025-09-18T04:00:00Z","v":72659,"vw":73.65379},{"c":70.2,"h":74.2,"l":70.2,"n":1941,"o":73.24,"t":"2025-09-19T04:00:00Z","v":71038,"vw":72.23141},{"c":71.29,"h":71.4,"l":70.09,"n":1906,"o":70.2,"t":"2025-09-22T04:00:00Z","v":36101,"vw":70.712137},{"c":71.05,"h":72.6,"l":70.06,"n":1661,"o":71.3,"t":"2025-09-23T04:00:00Z","v":42101,"vw":71.274439},{"c":69.8,"h":71.18,"l":68.885,"n":2233,"o":69.81,"t":"2025-09-24T04:00:00Z","v":53062,"vw":70.243935},{"c":70.01,"h":71.31,"l":68.21,"n":2617,"o":69.7,"t":"2025-09-25T04:00:00Z","v":74885,"vw":69.950336},{"c":69.98,"h":70.45,"l":68.35,"n":1708,"o":70,"t":"2025-09-26T04:00:00Z","v":49317,"vw":69.218334},{"c":73,"h":73.375,"l":70.17,"n":1487,"o":71,"t":"2025-09-29T04:00:00Z","v":46176,"vw":72.75939},{"c":74,"h":74.2,"l":72.67,"n":1483,"o":73,"t":"2025-09-30T04:00:00Z","v":37227,"vw":73.675299},{"c":73.5,"h":73.9114,"l":72.5,"n":1253,"o":73.8566,"t":"2025-10-01T04:00:00Z","v":25393,"vw":73.50014},{"c":74.06,"h":74.1,"l":70.8,"n":2280,"o":73.4801,"t":"2025-10-02T04:00:00Z","v":76468,"vw":72.287481},{"c":75.6,"h":75.6,"l":72.65,"n":1799,"o":73.99,"t":"2025-10-03T04:00:00Z","v":70120,"vw":74.933874},{"c":78.1,"h":78.5,"l":75.948,"n":2793,"o":75.948,"t":"2025-10-06T04:00:00Z","v":96020,"vw":77.477683},{"c":77.4,"h":79.95,"l":76.2332,"n":2217,"o":78.75,"t":"2025-10-07T04:00:00Z","v":126539,"vw":78.135996},{"c":78.06,"h":79.9999,"l":76.5,"n":1351,"o":76.5,"t":"2025-10-08T04:00:00Z","v":40999,"vw":78.142797},{"c":78.5,"h":80,"l":77.125,"n":1596,"o":78.13,"t":"2025-10-09T04:00:00Z","v":73500,"vw":78.467213},{"c":79.28,"h":79.41,"l":77.64,"n":1258,"o":78.47,"t":"2025-10-10T04:00:00Z","v":38190,"vw":78.813802},{"c":79.77,"h":80.185,"l":78.81,"n":1060,"o":80,"t":"2025-10-13T04:00:00Z","v":29751,"vw":79.679901},{"c":79.26,"h":80.04,"l":78.71,"n":1345,"o":79.7,"t":"2025-10-14T04:00:00Z","v":32826,"vw":79.364816},{"c":81.26,"h":81.505,"l":79.05,"n":2285,"o":80,"t":"2025-10-15T04:00:00Z","v":74700,"vw":80.12405},{"c":89.07,"h":90,"l":81.01,"n":4285,"o":81.01,"t":"2025-10-16T04:00:00Z","v":143584,"vw":86.613739},{"c":87.71,"h":91.92,"l":86.5,"n":2469,"o":91.92,"t":"2025-10-17T04:00:00Z","v":101993,"vw":89.209086},{"c":90.37,"h":91.01,"l":86.57,"n":1458,"o":87.56,"t":"2025-10-20T04:00:00Z","v":54774,"vw":88.311699},{"c":92,"h":92.11,"l":88.12,"n":1456,"o":89.55,"t":"2025-10-21T04:00:00Z","v":49799,"vw":90.220538},{"c":89.36,"h":91.7,"l":88,"n":1081,"o":91.6,"t":"2025-10-22T04:00:00Z","v":54787,"vw":89.440488},{"c":92.22,"h":92.48,"l":89.155,"n":3282,"o":89.62,"t":"2025-10-23T04:00:00Z","v":131749,"vw":90.620896},{"c":92.82,"h":93.5876,"l":91.525,"n":1635,"o":92.99,"t":"2025-10-24T04:00:00Z","v":83725,"vw":92.629491},{"c":93.82,"h":94,"l":92.14,"n":1350,"o":92.5,"t":"2025-10-27T04:00:00Z","v":45958,"vw":93.183165},{"c":93.02,"h":93.9,"l":90.765,"n":1422,"o":93.5,"t":"2025-10-28T04:00:00Z","v":63224,"vw":92.409442},{"c":98,"h":98.22,"l":91.401,"n":3873,"o":92.41,"t":"2025-10-29T04:00:00Z","v":158868,"vw":95.422051},{"c":98.1,"h":99,"l":95.2901,"n":2520,"o":97.5,"t":"2025-10-30T04:00:00Z","v":79095,"vw":97.522714},{"c":105.905,"h":107,"l":97.985,"n":3126,"o":98.85,"t":"2025-10-31T04:00:00Z","v":135989,"vw":101.931576},{"c":112.4,"h":115.41,"l":107,"n":4638,"o":107.5,"t":"2025-11-03T05:00:00Z","v":160813,"vw":111.849654},{"c":111.08,"h":116.24,"l":109,"n":3612,"o":111.19,"t":"2025-11-04T05:00:00Z","v":145844,"vw":112.313018},{"c":112.42,"h":114.6599,"l":111,"n":2376,"o":111.23,"t":"2025-11-05T05:00:00Z","v":83759,"vw":112.2863},{"c":111.73,"h":113.809,"l":111,"n":1881,"o":113.32,"t":"2025-11-06T05:00:00Z","v":53948,"vw":111.688217},{"c":113.19,"h":117.89,"l":106.1,"n":4693,"o":110.41,"t":"2025-11-07T05:00:00Z","v":209025,"vw":110.528},{"c":117.34,"h":124.73,"l":112,"n":5301,"o":114.15,"t":"2025-11-10T05:00:00Z","v":175385,"vw":118.594934},{"c":105.76,"h":116,"l":102,"n":2992,"o":115,"t":"2025-11-11T05:00:00Z","v":75575,"vw":106.465018},{"c":110.815,"h":113.475,"l":109,"n":1818,"o":109.71,"t":"2025-11-12T05:00:00Z","v":42985,"vw":111.200864},{"c":112.41,"h":113.99,"l":109.0275,"n":1974,"o":110,"t":"2025-11-13T05:00:00Z","v":45243,"vw":112.136891},{"c":116.72,"h":117.83,"l":108.75,"n":1856,"o":109.68,"t":"2025-11-14T05:00:00Z","v":58936,"vw":115.234052},{"c":116.91,"h":120.9739,"l":116.29,"n":1639,"o":116.9,"t":"2025-11-17T05:00:00Z","v":52656,"vw":118.207063},{"c":123.19,"h":125.24,"l":116,"n":3767,"o":116,"t":"2025-11-18T05:00:00Z","v":136197,"vw":121.040425},{"c":120.365,"h":124,"l":119.0001,"n":1712,"o":123.5,"t":"2025-11-19T05:00:00Z","v":59259,"vw":120.99535},{"c":109.18,"h":120.28,"l":105.88,"n":3930,"o":119.22,"t":"2025-11-20T05:00:00Z","v":146491,"vw":111.093299},{"c":120.56,"h":121.89,"l":108,"n":6454,"o":110.08,"t":"2025-11-21T05:00:00Z","v":363909,"vw":114.547047},{"c":136,"h":144.99,"l":126,"n":5739,"o":126.5,"t":"2025-11-24T05:00:00Z","v":285672,"vw":136.021011},{"c":127.8,"h":141,"l":115.41,"n":8529,"o":140.75,"t":"2025-11-25T05:00:00Z","v":537901,"vw":128.492613},{"c":129.62,"h":133,"l":122.75,"n":2556,"o":130,"t":"2025-11-26T05:00:00Z","v":118338,"vw":128.443665},{"c":137.44,"h":138.105,"l":129,"n":2053,"o":130,"t":"2025-11-28T05:00:00Z","v":75294,"vw":133.958776},{"c":154.02,"h":154.99,"l":130.06,"n":16451,"o":153.5,"t":"2025-12-01T05:00:00Z","v":753209,"vw":145.514703},{"c":150.84,"h":160.55,"l":145.69,"n":17178,"o":160.43,"t":"2025-12-02T05:00:00Z","v":1038771,"vw":153.908957},{"c":151.79,"h":155.5,"l":151,"n":5901,"o":153.96,"t":"2025-12-03T05:00:00Z","v":189535,"vw":153.401462},{"c":151.27,"h":152.5,"l":143.7069,"n":6682,"o":152,"t":"2025-12-04T05:00:00Z","v":388086,"vw":149.098508},{"c":150,"h":151.79,"l":140.07,"n":6941,"o":151,"t":"2025-12-05T05:00:00Z","v":314492,"vw":146.016102},{"c":149.91,"h":154,"l":146.61,"n":3596,"o":148,"t":"2025-12-08T05:00:00Z","v":125756,"vw":149.738789},{"c":149.13,"h":151.6,"l":147.01,"n":4754,"o":149.3,"t":"2025-12-09T05:00:00Z","v":246497,"vw":149.09115},{"c":146.99,"h":148.65,"l":145.01,"n":4240,"o":148.33,"t":"2025-12-10T05:00:00Z","v":207885,"vw":147.54453},{"c":150.24,"h":161.32,"l":144.88,"n":12971,"o":149.04,"t":"2025-12-11T05:00:00Z","v":555193,"vw":153.969316},{"c":141.32,"h":151.16,"l":140.989,"n":3914,"o":150.25,"t":"2025-12-12T05:00:00Z","v":169963,"vw":144.427512},{"c":142.53,"h":147.08,"l":141.565,"n":3433,"o":142.5,"t":"2025-12-15T05:00:00Z","v":124848,"vw":143.992197},{"c":149.13,"h":149.27,"l":141,"n":3987,"o":141.14,"t":"2025-12-16T05:00:00Z","v":144328,"vw":145.627608},{"c":154.21,"h":157.5,"l":149.46,"n":5119,"o":149.5,"t":"2025-12-17T05:00:00Z","v":287060,"vw":153.149775},{"c":154.54,"h":162,"l":153,"n":5028,"o":154.8,"t":"2025-12-18T05:00:00Z","v":260993,"vw":157.259105},{"c":156,"h":157.25,"l":153.53,"n":3638,"o":154.25,"t":"2025-12-19T05:00:00Z","v":368592,"vw":155.174426},{"c":155.49,"h":158.5,"l":153.755,"n":6448,"o":156.99,"t":"2025-12-22T05:00:00Z","v":339055,"vw":156.319708},{"c":154.5,"h":156.415,"l":153,"n":2848,"o":154.31,"t":"2025-12-23T05:00:00Z","v":125380,"vw":155.194755},{"c":155,"h":157,"l":154,"n":2643,"o":154,"t":"2025-12-24T05:00:00Z","v":112895,"vw":155.775124},{"c":154.93,"h":155.48,"l":153.62,"n":2186,"o":154.51,"t":"2025-12-26T05:00:00Z","v":72011,"vw":154.776841},{"c":165.29,"h":169.75,"l":151.5,"n":7095,"o":154.93,"t":"2025-12-29T05:00:00Z","v":309463,"vw":162.407369},{"c":160.82,"h":165.29,"l":156.71,"n":7502,"o":164.35,"t":"2025-12-30T05:00:00Z","v":193286,"vw":159.261673},{"c":159.96,"h":161.8,"l":158.21,"n":2220,"o":159.8,"t":"2025-12-31T05:00:00Z","v":60947,"vw":159.817626},{"c":159.27,"h":162.11,"l":156.38,"n":4747,"o":160.01,"t":"2026-01-02T05:00:00Z","v":242043,"vw":159.212491},{"c":159.42,"h":160.5,"l":153.56,"n":4194,"o":159.165,"t":"2026-01-05T05:00:00Z","v":199032,"vw":157.797872},{"c":160.18,"h":162.49,"l":157.35,"n":5035,"o":162.2,"t":"2026-01-06T05:00:00Z","v":229317,"vw":159.971662},{"c":164.2,"h":165.25,"l":158.0001,"n":7630,"o":162.41,"t":"2026-01-07T05:00:00Z","v":539631,"vw":162.677009},{"c":164.005,"h":170.245,"l":163.64,"n":7840,"o":164.99,"t":"2026-01-08T05:00:00Z","v":478310,"vw":165.981575},{"c":158.36,"h":166,"l":155.49,"n":5868,"o":164.05,"t":"2026-01-09T05:00:00Z","v":350563,"vw":161.298933},{"c":154.79,"h":159.95,"l":146.06,"n":8404,"o":159.61,"t":"2026-01-12T05:00:00Z","v":327303,"vw":153.824877},{"c":156.95,"h":158,"l":152.99,"n":4401,"o":154.5,"t":"2026-01-13T05:00:00Z","v":198916,"vw":155.24706},{"c":153.68,"h":157.5,"l":149.5,"n":5288,"o":157,"t":"2026-01-14T05:00:00Z","v":257779,"vw":152.320044},{"c":149.61,"h":155.5,"l":148.56,"n":3976,"o":153.9,"t":"2026-01-15T05:00:00Z","v":138368,"vw":152.086682},{"c":155.11,"h":157.48,"l":148.1,"n":4353,"o":151,"t":"2026-01-16T05:00:00Z","v":159479,"vw":153.833247},{"c":160.01,"h":161,"l":150.0001,"n":3742,"o":152.44,"t":"2026-01-20T05:00:00Z","v":134873,"vw":158.280727},{"c":159.19,"h":163.1741,"l":155,"n":2835,"o":160.07,"t":"2026-01-21T05:00:00Z","v":100906,"vw":159.58776},{"c":159.85,"h":162.46,"l":157.631,"n":3244,"o":159.2,"t":"2026-01-22T05:00:00Z","v":116717,"vw":160.234559},{"c":164.575,"h":165.78,"l":156.515,"n":2676,"o":159.54,"t":"2026-01-23T05:00:00Z","v":112268,"vw":161.216089},{"c":162.47,"h":174.78,"l":160.51,"n":13284,"o":167.48,"t":"2026-01-26T05:00:00Z","v":427113,"vw":166.228226},{"c":167.34,"h":171,"l":162.8201,"n":6539,"o":162.9,"t":"2026-01-27T05:00:00Z","v":200016,"vw":167.297776},{"c":165.64,"h":171.6281,"l":164.5,"n":6008,"o":167.09,"t":"2026-01-28T05:00:00Z","v":309416,"vw":167.402358},{"c":169.02,"h":169.09,"l":160.94,"n":8108,"o":166,"t":"2026-01-29T05:00:00Z","v":356061,"vw":165.988943},{"c":169,"h":169.285,"l":160,"n":6043,"o":166.63,"t":"2026-01-30T05:00:00Z","v":193520,"vw":165.294824},{"c":173.31,"h":174.25,"l":165.51,"n":3421,"o":166.9,"t":"2026-02-02T05:00:00Z","v":117495,"vw":171.839335},{"c":187.27,"h":200,"l":173.99,"n":10350,"o":173.99,"t":"2026-02-03T05:00:00Z","v":445650,"vw":187.652248},{"c":182.79,"h":190.88,"l":178,"n":6000,"o":186.51,"t":"2026-02-04T05:00:00Z","v":214481,"vw":183.52082},{"c":178.33,"h":189.89,"l":175.18,"n":8388,"o":181.52,"t":"2026-02-05T05:00:00Z","v":327497,"vw":180.826094},{"c":187.86,"h":192.935,"l":179.89,"n":7351,"o":179.89,"t":"2026-02-06T05:00:00Z","v":365169,"vw":188.911465},{"c":183.01,"h":189.99,"l":177.2,"n":4803,"o":189.99,"t":"2026-02-09T05:00:00Z","v":166778,"vw":181.407235},{"c":176.91,"h":182.885,"l":176.16,"n":3183,"o":181.34,"t":"2026-02-10T05:00:00Z","v":110155,"vw":179.218948},{"c":175.06,"h":178,"l":168,"n":4876,"o":177.16,"t":"2026-02-11T05:00:00Z","v":149263,"vw":172.30046},{"c":174.61,"h":179.99,"l":173.19,"n":3621,"o":175.84,"t":"2026-02-12T05:00:00Z","v":96573,"vw":176.41067},{"c":175.26,"h":177.22,"l":171.35,"n":3716,"o":177.22,"t":"2026-02-13T05:00:00Z","v":118299,"vw":174.577144},{"c":175.84,"h":179.7799,"l":171.78,"n":3237,"o":176.61,"t":"2026-02-17T05:00:00Z","v":79706,"vw":176.136271},{"c":173.91,"h":180.28,"l":171,"n":4190,"o":174.9,"t":"2026-02-18T05:00:00Z","v":153039,"vw":175.099995},{"c":179.77,"h":180.445,"l":172.8,"n":4068,"o":176.46,"t":"2026-02-19T05:00:00Z","v":167980,"vw":177.408334},{"c":180.95,"h":181.055,"l":176.48,"n":3276,"o":180.47,"t":"2026-02-20T05:00:00Z","v":100155,"vw":179.621261},{"c":189.26,"h":191.5,"l":180.95,"n":3749,"o":180.95,"t":"2026-02-23T05:00:00Z","v":158569,"vw":188.152896},{"c":186.15,"h":190.8,"l":184.85,"n":3817,"o":188,"t":"2026-02-24T05:00:00Z","v":116087,"vw":188.607388},{"c":188.04,"h":190.36,"l":183.9,"n":5013,"o":187.02,"t":"2026-02-25T05:00:00Z","v":227264,"vw":188.65614},{"c":188.55,"h":189.8,"l":183.91,"n":3961,"o":187.75,"t":"2026-02-26T05:00:00Z","v":216513,"vw":187.744868},{"c":190.3,"h":192.28,"l":186.31,"n":5962,"o":186.31,"t":"2026-02-27T05:00:00Z","v":353406,"vw":190.369598},{"c":177.58,"h":188.745,"l":173.32,"n":7938,"o":188.745,"t":"2026-03-02T05:00:00Z","v":423951,"vw":179.53893},{"c":167.88,"h":180.75,"l":167.59,"n":7728,"o":177.6,"t":"2026-03-03T05:00:00Z","v":300906,"vw":173.180308},{"c":177.79,"h":179.11,"l":167.9,"n":5984,"o":170.06,"t":"2026-03-04T05:00:00Z","v":245912,"vw":171.899115},{"c":172.57,"h":178.93,"l":172.57,"n":3231,"o":177.79,"t":"2026-03-05T05:00:00Z","v":129903,"vw":175.292103},{"c":173.3,"h":177.925,"l":168.21,"n":3717,"o":171.56,"t":"2026-03-06T05:00:00Z","v":135967,"vw":173.745342},{"c":179.12,"h":179.72,"l":170,"n":3222,"o":172.84,"t":"2026-03-09T04:00:00Z","v":116530,"vw":174.702096},{"c":174,"h":181.99,"l":170.2,"n":5379,"o":179,"t":"2026-03-10T04:00:00Z","v":180009,"vw":175.073851},{"c":173.75,"h":177.92,"l":172.59,"n":2468,"o":175,"t":"2026-03-11T04:00:00Z","v":59332,"vw":174.611063},{"c":169.55,"h":174.335,"l":167.5,"n":5316,"o":171.02,"t":"2026-03-12T04:00:00Z","v":190756,"vw":170.468918},{"c":164.11,"h":172.71,"l":162.89,"n":4408,"o":170,"t":"2026-03-13T04:00:00Z","v":109770,"vw":166.513975},{"c":165.375,"h":166.25,"l":155.536,"n":6103,"o":164.1,"t":"2026-03-16T04:00:00Z","v":229487,"vw":162.951431},{"c":161.41,"h":166,"l":156.51,"n":4175,"o":165.61,"t":"2026-03-17T04:00:00Z","v":194176,"vw":161.362474},{"c":161.34,"h":162.9,"l":158.01,"n":4920,"o":161.5,"t":"2026-03-18T04:00:00Z","v":177724,"vw":161.025543},{"c":159.24,"h":162,"l":156.6,"n":4279,"o":161.75,"t":"2026-03-19T04:00:00Z","v":140330,"vw":159.205726},{"c":154.59,"h":159.99,"l":153,"n":4424,"o":159.99,"t":"2026-03-20T04:00:00Z","v":139508,"vw":155.665786},{"c":151.14,"h":158.68,"l":150.14,"n":4144,"o":155.45,"t":"2026-03-23T04:00:00Z","v":153826,"vw":152.537712},{"c":150.83,"h":153.48,"l":146.61,"n":6369,"o":150.6,"t":"2026-03-24T04:00:00Z","v":175813,"vw":150.311784},{"c":155.04,"h":159.45,"l":153,"n":3938,"o":153,"t":"2026-03-25T04:00:00Z","v":126811,"vw":155.970861},{"c":149.18,"h":155.94,"l":148.81,"n":3850,"o":154.66,"t":"2026-03-26T04:00:00Z","v":280874,"vw":151.493479},{"c":152.07,"h":154.27,"l":147.71,"n":2942,"o":147.71,"t":"2026-03-27T04:00:00Z","v":109884,"vw":151.213817},{"c":149.18,"h":154.87,"l":147,"n":5456,"o":152.86,"t":"2026-03-30T04:00:00Z","v":155853,"vw":150.310424},{"c":159.44,"h":162.3699,"l":148,"n":6572,"o":150.1,"t":"2026-03-31T04:00:00Z","v":224152,"vw":157.040116},{"c":167.25,"h":167.83,"l":161.98,"n":5573,"o":161.98,"t":"2026-04-01T04:00:00Z","v":161171,"vw":165.662509},{"c":169.85,"h":176.175,"l":162,"n":5533,"o":162.13,"t":"2026-04-02T04:00:00Z","v":213968,"vw":172.892712},{"c":171.17,"h":178,"l":168.22,"n":5860,"o":170.28,"t":"2026-04-06T04:00:00Z","v":208160,"vw":172.943027},{"c":169.79,"h":170.62,"l":165.925,"n":5103,"o":170.38,"t":"2026-04-07T04:00:00Z","v":98430,"vw":168.559195},{"c":178.73,"h":180.335,"l":172.03,"n":3913,"o":174.5,"t":"2026-04-08T04:00:00Z","v":163976,"vw":178.350715},{"c":181.17,"h":183.67,"l":176.76,"n":4121,"o":176.76,"t":"2026-04-09T04:00:00Z","v":162762,"vw":180.555362},{"c":172.76,"h":181.06,"l":168.81,"n":6391,"o":181.06,"t":"2026-04-10T04:00:00Z","v":198957,"vw":173.162236},{"c":173.18,"h":179,"l":169.71,"n":4909,"o":176.18,"t":"2026-04-13T04:00:00Z","v":179133,"vw":172.825389},{"c":171.93,"h":176.44,"l":171.045,"n":3749,"o":172.35,"t":"2026-04-14T04:00:00Z","v":115956,"vw":172.863969},{"c":168.76,"h":171.2,"l":167,"n":3310,"o":171.04,"t":"2026-04-15T04:00:00Z","v":102737,"vw":168.773163},{"c":158.05,"h":167.56,"l":157.63,"n":7598,"o":167.47,"t":"2026-04-16T04:00:00Z","v":354527,"vw":160.416851},{"c":165.45,"h":165.705,"l":158.1,"n":6273,"o":162,"t":"2026-04-17T04:00:00Z","v":171766,"vw":162.490869},{"c":165.43,"h":168.44,"l":162.11,"n":4010,"o":168.1,"t":"2026-04-20T04:00:00Z","v":79195,"vw":164.468951},{"c":165.23,"h":169.17,"l":163.29,"n":3392,"o":165.09,"t":"2026-04-21T04:00:00Z","v":90362,"vw":166.593535},{"c":167.42,"h":173.3,"l":166,"n":3477,"o":168.9,"t":"2026-04-22T04:00:00Z","v":88277,"vw":169.197229},{"c":164.45,"h":170,"l":164,"n":2913,"o":169.55,"t":"2026-04-23T04:00:00Z","v":66110,"vw":165.202999},{"c":161.26,"h":162.53,"l":157.77,"n":3392,"o":162.53,"t":"2026-04-24T04:00:00Z","v":90628,"vw":159.940503},{"c":163.06,"h":165.3,"l":160.52,"n":3361,"o":160.54,"t":"2026-04-27T04:00:00Z","v":70106,"vw":162.67546},{"c":158.73,"h":162.6,"l":153.69,"n":3179,"o":161.31,"t":"2026-04-28T04:00:00Z","v":117488,"vw":158.48972},{"c":154.5,"h":158.5,"l":154.22,"n":2233,"o":156.81,"t":"2026-04-29T04:00:00Z","v":38481,"vw":155.732676},{"c":159.16,"h":159.71,"l":155.64,"n":3078,"o":157.11,"t":"2026-04-30T04:00:00Z","v":58531,"vw":157.824272},{"c":154.85,"h":160.24,"l":153.76,"n":3844,"o":158.5,"t":"2026-05-01T04:00:00Z","v":77968,"vw":156.848103},{"c":154.51,"h":158.5,"l":153.66,"n":3226,"o":153.66,"t":"2026-05-04T04:00:00Z","v":97059,"vw":155.204755},{"c":154.38,"h":158.95,"l":153.48,"n":3175,"o":157.1,"t":"2026-05-05T04:00:00Z","v":88482,"vw":154.676751},{"c":156.21,"h":156.66,"l":151.89,"n":4236,"o":154.38,"t":"2026-05-06T04:00:00Z","v":173955,"vw":153.204972},{"c":156,"h":156.56,"l":147.84,"n":3599,"o":156,"t":"2026-05-07T04:00:00Z","v":136708,"vw":153.677716},{"c":154.88,"h":156.99,"l":152.53,"n":2191,"o":156.5,"t":"2026-05-08T04:00:00Z","v":60008,"vw":154.685522},{"c":151.97,"h":158.645,"l":151.97,"n":3219,"o":154.09,"t":"2026-05-11T04:00:00Z","v":67306,"vw":154.443528},{"c":155.54,"h":157,"l":150.48,"n":3756,"o":151.22,"t":"2026-05-12T04:00:00Z","v":87203,"vw":154.751211},{"c":153.52,"h":158.5,"l":150.0001,"n":5920,"o":150.0001,"t":"2026-05-13T04:00:00Z","v":154473,"vw":155.271965},{"c":149.95,"h":154.06,"l":149.22,"n":3301,"o":154.06,"t":"2026-05-14T04:00:00Z","v":164584,"vw":150.812379},{"c":143,"h":149.95,"l":141.34,"n":5353,"o":149.77,"t":"2026-05-15T04:00:00Z","v":256599,"vw":144.721645},{"c":142.9,"h":146.48,"l":141.82,"n":3407,"o":144.02,"t":"2026-05-18T04:00:00Z","v":121239,"vw":143.239046},{"c":139.7,"h":143.33,"l":137.465,"n":3962,"o":143.33,"t":"2026-05-19T04:00:00Z","v":190359,"vw":139.887098},{"c":143.36,"h":148.605,"l":135.8,"n":6627,"o":142.02,"t":"2026-05-20T04:00:00Z","v":252509,"vw":143.960105},{"c":144.25,"h":148.14,"l":139,"n":3585,"o":144.78,"t":"2026-05-21T04:00:00Z","v":134415,"vw":141.243583},{"c":137.3,"h":145.5,"l":137,"n":2728,"o":141.8,"t":"2026-05-22T04:00:00Z","v":107754,"vw":140.281013},{"c":142.01,"h":142.775,"l":134.01,"n":5258,"o":137.5,"t":"2026-05-26T04:00:00Z","v":309235,"vw":138.31664},{"c":142.09,"h":143.375,"l":139.82,"n":3750,"o":141.53,"t":"2026-05-27T04:00:00Z","v":148768,"vw":142.294202},{"c":148,"h":149.18,"l":137.85,"n":8148,"o":140.35,"t":"2026-05-28T04:00:00Z","v":376340,"vw":143.790052},{"c":144.18,"h":151.405,"l":139.55,"n":8755,"o":146.31,"t":"2026-05-29T04:00:00Z","v":565191,"vw":146.104278},{"c":147,"h":148.27,"l":134.44,"n":9145,"o":141.62,"t":"2026-06-01T04:00:00Z","v":398842,"vw":143.235478},{"c":134.93,"h":146,"l":130,"n":9119,"o":146,"t":"2026-06-02T04:00:00Z","v":396675,"vw":135.396946},{"c":137.23,"h":137.82,"l":132.9,"n":5371,"o":133.59,"t":"2026-06-03T04:00:00Z","v":165851,"vw":135.557998},{"c":144.46,"h":146.53,"l":137,"n":7176,"o":137.83,"t":"2026-06-04T04:00:00Z","v":312665,"vw":142.846068},{"c":143.35,"h":146.43,"l":138.51,"n":5615,"o":142,"t":"2026-06-05T04:00:00Z","v":333849,"vw":141.532441},{"c":139.63,"h":144.09,"l":137.7004,"n":4002,"o":143,"t":"2026-06-08T04:00:00Z","v":153296,"vw":140.170158},{"c":141.42,"h":144.82,"l":136.95,"n":5232,"o":141.43,"t":"2026-06-09T04:00:00Z","v":203351,"vw":140.611835},{"c":136.62,"h":144,"l":136.62,"n":3056,"o":140.84,"t":"2026-06-10T04:00:00Z","v":96894,"vw":139.75189},{"c":136.85,"h":139.845,"l":135,"n":4460,"o":136.7,"t":"2026-06-11T04:00:00Z","v":180573,"vw":137.793184},{"c":138.16,"h":139,"l":135.36,"n":4901,"o":137.34,"t":"2026-06-12T04:00:00Z","v":154924,"vw":137.474118},{"c":144.24,"h":144.82,"l":139.2,"n":5627,"o":140.5,"t":"2026-06-15T04:00:00Z","v":242602,"vw":142.871521},{"c":138.19,"h":146,"l":136.09,"n":6344,"o":144.78,"t":"2026-06-16T04:00:00Z","v":300270,"vw":139.029632},{"c":148.34,"h":149.24,"l":136.15,"n":10079,"o":136.15,"t":"2026-06-17T04:00:00Z","v":333014,"vw":143.410996},{"c":146.12,"h":151.99,"l":143.9,"n":6033,"o":149,"t":"2026-06-18T04:00:00Z","v":255121,"vw":146.340679},{"c":147.07,"h":150,"l":144.79,"n":5863,"o":147.63,"t":"2026-06-22T04:00:00Z","v":172459,"vw":147.534536},{"c":145.09,"h":148.65,"l":144.64,"n":6837,"o":145.94,"t":"2026-06-23T04:00:00Z","v":214866,"vw":146.389595},{"c":150.77,"h":152.7,"l":144.51,"n":6926,"o":145.49,"t":"2026-06-24T04:00:00Z","v":275324,"vw":149.482087},{"c":149.83,"h":152.7,"l":148.365,"n":7073,"o":151,"t":"2026-06-25T04:00:00Z","v":270714,"vw":150.484445},{"c":148.73,"h":152.46,"l":146.7,"n":6893,"o":150.17,"t":"2026-06-26T04:00:00Z","v":255738,"vw":149.326005},{"c":154.65,"h":155.87,"l":147.26,"n":6512,"o":148.23,"t":"2026-06-29T04:00:00Z","v":195361,"vw":151.520903},{"c":153.985,"h":156.555,"l":150.51,"n":6176,"o":154.65,"t":"2026-06-30T04:00:00Z","v":225096,"vw":154.017864},{"c":142.31,"h":157.99,"l":140.985,"n":9123,"o":153.88,"t":"2026-07-01T04:00:00Z","v":354097,"vw":150.188585},{"c":146.63,"h":147.9681,"l":143.5,"n":4157,"o":143.5,"t":"2026-07-02T04:00:00Z","v":109403,"vw":145.90067},{"c":154.02,"h":154.99,"l":146.91,"n":5368,"o":146.91,"t":"2026-07-06T04:00:00Z","v":214325,"vw":151.813065},{"c":157.69,"h":158.9,"l":154.25,"n":8269,"o":155,"t":"2026-07-07T04:00:00Z","v":222593,"vw":156.946666},{"c":152.3,"h":155.5,"l":147.09,"n":7881,"o":155.5,"t":"2026-07-08T04:00:00Z","v":311888,"vw":151.675202},{"c":153.24,"h":155.88,"l":150.4021,"n":4989,"o":152.23,"t":"2026-07-09T04:00:00Z","v":124002,"vw":152.820365},{"c":149.33,"h":154.25,"l":145.57,"n":5712,"o":152.5,"t":"2026-07-10T04:00:00Z","v":153725,"vw":148.109828},{"c":147.03,"h":154.16,"l":145.23,"n":6476,"o":148.36,"t":"2026-07-13T04:00:00Z","v":194569,"vw":147.915724},{"c":146.68,"h":148.32,"l":144.06,"n":4275,"o":147.03,"t":"2026-07-14T04:00:00Z","v":107883,"vw":146.540512},{"c":149.47,"h":150.365,"l":144.32,"n":4896,"o":147.11,"t":"2026-07-15T04:00:00Z","v":102814,"vw":147.998295},{"c":150.67,"h":151.2,"l":146.62,"n":5277,"o":151,"t":"2026-07-16T04:00:00Z","v":116259,"vw":149.950485},{"c":150.08,"h":152.76,"l":147.7125,"n":5420,"o":150.78,"t":"2026-07-17T04:00:00Z","v":155033,"vw":150.14626},{"c":152.84,"h":156.94,"l":150.63,"n":7985,"o":150.63,"t":"2026-07-20T04:00:00Z","v":235488,"vw":154.153132},{"c":161.08,"h":161.21,"l":151.355,"n":6344,"o":152.67,"t":"2026-07-21T04:00:00Z","v":175194,"vw":158.698122},{"c":157.14,"h":161.43,"l":156,"n":5271,"o":161.43,"t":"2026-07-22T04:00:00Z","v":152082,"vw":157.728746},{"c":156.28,"h":159.4,"l":153.745,"n":5056,"o":155.9,"t":"2026-07-23T04:00:00Z","v":154109,"vw":155.628192},{"c":153.36,"h":157.11,"l":151.97,"n":5559,"o":157.11,"t":"2026-07-24T04:00:00Z","v":172397,"vw":153.686654},{"c":158.43,"h":159.265,"l":153.88,"n":5618,"o":154.33,"t":"2026-07-27T04:00:00Z","v":136555,"vw":156.880182},{"c":155.95,"h":159.4,"l":153.74,"n":4287,"o":158.43,"t":"2026-07-28T04:00:00Z","v":119990,"vw":155.619725},{"c":152.44,"h":157.83,"l":151.5001,"n":6171,"o":153.21,"t":"2026-07-29T04:00:00Z","v":241451,"vw":153.124405},{"c":159.92,"h":162.97,"l":153.24,"n":6806,"o":153.24,"t":"2026-07-30T04:00:00Z","v":241937,"vw":159.628944},{"c":158.61,"h":161,"l":155.18,"n":6215,"o":159.63,"t":"2026-07-31T04:00:00Z","v":159294,"vw":157.970809},{"c":154.79,"h":157.56,"l":152.88,"n":6836,"o":157.56,"t":"2026-08-03T04:00:00Z","v":191518,"vw":154.698918},{"c":157.27,"h":158.425,"l":154.545,"n":4905,"o":157.14,"t":"2026-08-04T04:00:00Z","v":105532,"vw":156.350929},{"c":158.5,"h":159.84,"l":155.66,"n":4372,"o":157.74,"t":"2026-08-05T04:00:00Z","v":141943,"vw":158.432288},{"c":160.67,"h":162.2,"l":157.255,"n":4448,"o":158.5,"t":"2026-08-06T04:00:00Z","v":133431,"vw":160.935973},{"c":163.05,"h":164.3,"l":161.67,"n":4992,"o":161.67,"t":"2026-08-07T04:00:00Z","v":126446,"vw":163.32082},{"c":167.26,"h":167.4999,"l":163.2,"n":3796,"o":163.2,"t":"2026-08-10T04:00:00Z","v":121005,"vw":165.858596},{"c":177.58,"h":178.59,"l":167.01,"n":6613,"o":168.5,"t":"2026-08-11T04:00:00Z","v":237898,"vw":174.381332},{"c":178.94,"h":181.56,"l":172.555,"n":6520,"o":180.57,"t":"2026-08-12T04:00:00Z","v":156377,"vw":177.613816},{"c":166.28,"h":178.94,"l":163.2,"n":12518,"o":178.94,"t":"2026-08-13T04:00:00Z","v":491692,"vw":167.97469},{"c":162.8,"h":167,"l":159,"n":8175,"o":166.51,"t":"2026-08-14T04:00:00Z","v":228832,"vw":161.924458},{"c":163.21,"h":166.08,"l":161,"n":6501,"o":162.11,"t":"2026-08-17T04:00:00Z","v":181054,"vw":163.855837},{"c":162.57,"h":165.3425,"l":160.15,"n":4863,"o":161.81,"t":"2026-08-18T04:00:00Z","v":96307,"vw":163.053423},{"c":168.55,"h":170.86,"l":163.44,"n":5148,"o":163.91,"t":"2026-08-19T04:00:00Z","v":126111,"vw":166.976447},{"c":161.94,"h":169.445,"l":159.98,"n":6406,"o":165.75,"t":"2026-08-20T04:00:00Z","v":167353,"vw":162.460118},{"c":161.06,"h":164.81,"l":160.44,"n":4570,"o":163.5,"t":"2026-08-21T04:00:00Z","v":111236,"vw":161.589685},{"c":158.87,"h":162.385,"l":157.77,"n":5746,"o":162.385,"t":"2026-08-24T04:00:00Z","v":135356,"vw":159.379441},{"c":161.68,"h":163.885,"l":160.22,"n":3598,"o":161.09,"t":"2026-08-25T04:00:00Z","v":61884,"vw":162.145338},{"c":156.69,"h":162.435,"l":155.3201,"n":8252,"o":160.32,"t":"2026-08-26T04:00:00Z","v":269782,"vw":157.585935},{"c":157.01,"h":158.15,"l":154.02,"n":4616,"o":156.69,"t":"2026-08-27T04:00:00Z","v":106507,"vw":156.524511},{"c":151.72,"h":158.235,"l":151.15,"n":7347,"o":156.75,"t":"2026-08-28T04:00:00Z","v":171283,"vw":153.302166},{"c":155.71,"h":158.39,"l":150.16,"n":5677,"o":150.94,"t":"2026-08-31T04:00:00Z","v":146198,"vw":153.93346},{"c":156.7,"h":157.19,"l":153.85,"n":4221,"o":154.49,"t":"2026-09-01T04:00:00Z","v":114152,"vw":155.671183},{"c":160.66,"h":163.7,"l":157.3325,"n":5528,"o":157.99,"t":"2026-09-02T04:00:00Z","v":212711,"vw":160.445542},{"c":171.09,"h":171.78,"l":159.86,"n":7322,"o":161.25,"t":"2026-09-03T04:00:00Z","v":203452,"vw":169.827669},{"c":193.61,"h":193.88,"l":172.77,"n":16017,"o":172.77,"t":"2026-09-04T04:00:00Z","v":739059,"vw":187.206611},{"c":192.85,"h":198.58,"l":187.51,"n":13692,"o":192.71,"t":"2026-09-08T04:00:00Z","v":571520,"vw":194.634433},{"c":183.16,"h":191.3,"l":181.8,"n":7096,"o":191.09,"t":"2026-09-09T04:00:00Z","v":236781,"vw":184.499257},{"c":175.07,"h":181.225,"l":173,"n":6280,"o":180.27,"t":"2026-09-10T04:00:00Z","v":211098,"vw":176.41818},{"c":173.79,"h":179.99,"l":171.2101,"n":5604,"o":179.99,"t":"2026-09-11T04:00:00Z","v":154569,"vw":174.953279},{"c":173,"h":178.045,"l":171.82,"n":7227,"o":172.98,"t":"2026-09-14T04:00:00Z","v":186080,"vw":174.471827},{"c":169.44,"h":173.01,"l":168.4,"n":5386,"o":173,"t":"2026-09-15T04:00:00Z","v":151864,"vw":170.009404},{"c":169.21,"h":173,"l":166.26,"n":4760,"o":168.5,"t":"2026-09-16T04:00:00Z","v":107348,"vw":169.567459},{"c":170.35,"h":173.925,"l":168.88,"n":6368,"o":172.3,"t":"2026-09-17T04:00:00Z","v":136184,"vw":171.219311},{"c":170.96,"h":172.215,"l":168.92,"n":4393,"o":168.92,"t":"2026-09-18T04:00:00Z","v":93856,"vw":170.62494},{"c":173.4,"h":174.9925,"l":171.13,"n":4875,"o":173,"t":"2026-09-21T04:00:00Z","v":119800,"vw":173.003807},{"c":175.35,"h":178.4418,"l":173.66,"n":5890,"o":173.69,"t":"2026-09-22T04:00:00Z","v":204673,"vw":176.249977},{"c":168.67,"h":175.5,"l":166.6,"n":4432,"o":175.5,"t":"2026-09-23T04:00:00Z","v":153850,"vw":169.641246},{"c":169.44,"h":171.5,"l":165.56,"n":6074,"o":169,"t":"2026-09-24T04:00:00Z","v":218966,"vw":167.820381},{"c":167.33,"h":172,"l":167.06,"n":3701,"o":171.78,"t":"2026-09-25T04:00:00Z","v":123722,"vw":169.360782},{"c":165.93,"h":171.875,"l":165.55,"n":4167,"o":166.98,"t":"2026-09-28T04:00:00Z","v":127348,"vw":166.502027},{"c":166.66,"h":169.5189,"l":164.41,"n":4613,"o":166.72,"t":"2026-09-29T04:00:00Z","v":186892,"vw":165.737184},{"c":169.82,"h":172.74,"l":167.18,"n":5215,"o":167.27,"t":"2026-09-30T04:00:00Z","v":142092,"vw":169.160113},{"c":162.98,"h":170.36,"l":162.98,"n":5344,"o":168.98,"t":"2026-10-01T04:00:00Z","v":198842,"vw":164.883861},{"c":159.56,"h":164.6,"l":159,"n":5297,"o":163.5,"t":"2026-10-02T04:00:00Z","v":184788,"vw":162.014597},{"c":159.18,"h":160,"l":156.4,"n":5016,"o":160,"t":"2026-10-05T04:00:00Z","v":133290,"vw":158.285082},{"c":155.61,"h":158.24,"l":152.64,"n":6473,"o":158.24,"t":"2026-10-06T04:00:00Z","v":190284,"vw":154.701929},{"c":156.08,"h":156.75,"l":154.6,"n":4927,"o":155.09,"t":"2026-10-07T04:00:00Z","v":97767,"vw":155.712206},{"c":152.52,"h":155.85,"l":150.21,"n":4881,"o":155.79,"t":"2026-10-08T04:00:00Z","v":154433,"vw":152.931923},{"c":154.49,"h":155.99,"l":152.17,"n":3798,"o":152.73,"t":"2026-10-09T04:00:00Z","v":179309,"vw":154.063186},{"c":158.59,"h":160.735,"l":154.63,"n":6095,"o":154.95,"t":"2026-10-12T04:00:00Z","v":259206,"vw":158.9043},{"c":151.87,"h":161,"l":150.9325,"n":6021,"o":157.01,"t":"2026-10-13T04:00:00Z","v":233385,"vw":153.381152},{"c":152.72,"h":155.085,"l":150.02,"n":4677,"o":151.17,"t":"2026-10-14T04:00:00Z","v":158516,"vw":152.961407},{"c":152.62,"h":155.47,"l":152.13,"n":5281,"o":153.87,"t":"2026-10-15T04:00:00Z","v":195867,"vw":154.181893},{"c":142.78,"h":152.62,"l":141.62,"n":5280,"o":152.62,"t":"2026-10-16T04:00:00Z","v":193870,"vw":145.344031},{"c":147.34,"h":150.465,"l":142.94,"n":5485,"o":143.46,"t":"2026-10-19T04:00:00Z","v":164407,"vw":146.210736},{"c":154.45,"h":156.04,"l":148.155,"n":6245,"o":148.69,"t":"2026-10-20T04:00:00Z","v":209763,"vw":154.622169},{"c":153.18,"h":156.88,"l":152.01,"n":4450,"o":155.7,"t":"2026-10-21T04:00:00Z","v":113777,"vw":153.996245},{"c":150.27,"h":154.425,"l":149.5,"n":3508,"o":153.14,"t":"2026-10-22T04:00:00Z","v":125669,"vw":150.899533}],"volatilityBars":[{"c":174.38,"h":177,"l":174.38,"n":12,"o":174.9,"t":"2026-09-22T08:00:00Z","v":998,"vw":175.339951},{"c":174.9,"h":174.9,"l":174.9,"n":2,"o":174.9,"t":"2026-09-22T08:30:00Z","v":157,"vw":174.9},{"c":176.29,"h":176.9999,"l":173.69,"n":575,"o":173.69,"t":"2026-09-22T13:30:00Z","v":19463,"vw":175.779106},{"c":177.8,"h":177.93,"l":175.05,"n":484,"o":176.2,"t":"2026-09-22T13:45:00Z","v":70742,"vw":176.565137},{"c":177.745,"h":178.4418,"l":177.44,"n":72,"o":178.4418,"t":"2026-09-22T14:00:00Z","v":2294,"vw":177.696326},{"c":176.595,"h":177.28,"l":175.7,"n":218,"o":177.28,"t":"2026-09-22T14:15:00Z","v":36794,"vw":176.791972},{"c":175.88,"h":177.2,"l":175.88,"n":157,"o":177.08,"t":"2026-09-22T14:30:00Z","v":5745,"vw":176.607766},{"c":177.19,"h":177.19,"l":176.25,"n":22,"o":176.25,"t":"2026-09-22T14:45:00Z","v":640,"vw":176.71},{"c":177.19,"h":177.19,"l":177.19,"n":10,"o":177.19,"t":"2026-09-22T15:00:00Z","v":328,"vw":177.19},{"c":177.3,"h":177.39,"l":177.3,"n":24,"o":177.39,"t":"2026-09-22T15:15:00Z","v":882,"vw":177.359872},{"c":176.91,"h":176.99,"l":176.3291,"n":56,"o":176.87,"t":"2026-09-22T15:30:00Z","v":1526,"vw":176.729888},{"c":176.7675,"h":176.78,"l":176.7675,"n":10,"o":176.78,"t":"2026-09-22T15:45:00Z","v":302,"vw":176.77375},{"c":175.94,"h":176.5,"l":175.94,"n":27,"o":176.5,"t":"2026-09-22T16:00:00Z","v":642,"vw":176.2625},{"c":175,"h":175.84,"l":175,"n":58,"o":175.84,"t":"2026-09-22T16:15:00Z","v":1825,"vw":175.209375},{"c":175.4,"h":175.4,"l":175.03,"n":46,"o":175.03,"t":"2026-09-22T17:00:00Z","v":969,"vw":175.292},{"c":175.54,"h":176.0799,"l":175.54,"n":25,"o":176.0799,"t":"2026-09-22T17:15:00Z","v":713,"vw":175.777388},{"c":174.51,"h":175.54,"l":173.66,"n":127,"o":175.54,"t":"2026-09-22T17:30:00Z","v":3714,"vw":174.621304},{"c":175,"h":175.5975,"l":174.53,"n":1146,"o":174.53,"t":"2026-09-22T17:45:00Z","v":21955,"vw":174.999016},{"c":175.055,"h":175.07,"l":175.055,"n":22,"o":175.07,"t":"2026-09-22T18:00:00Z","v":693,"vw":175.065},{"c":175.055,"h":175.055,"l":175.055,"n":10,"o":175.055,"t":"2026-09-22T18:15:00Z","v":148,"vw":175.055},{"c":175.035,"h":175.035,"l":174.9125,"n":16,"o":174.9125,"t":"2026-09-22T18:30:00Z","v":663,"vw":174.994167},{"c":175.19,"h":175.19,"l":175,"n":154,"o":175,"t":"2026-09-22T19:00:00Z","v":587,"vw":175.113333},{"c":175.47,"h":175.5,"l":174.44,"n":56,"o":174.44,"t":"2026-09-22T19:30:00Z","v":1309,"vw":175.102897},{"c":175.35,"h":175.74,"l":174.8675,"n":357,"o":175.35,"t":"2026-09-22T19:45:00Z","v":8549,"vw":175.326988},{"c":175.35,"h":175.35,"l":175.35,"n":10,"o":175.35,"t":"2026-09-22T20:00:00Z","v":6322,"vw":175.35},{"c":173.155,"h":175.5,"l":172,"n":248,"o":175.5,"t":"2026-09-23T13:30:00Z","v":4800,"vw":174.666394},{"c":172.88,"h":172.89,"l":172.88,"n":15,"o":172.89,"t":"2026-09-23T13:45:00Z","v":797,"vw":172.883788},{"c":173,"h":173,"l":172.01,"n":79,"o":172.505,"t":"2026-09-23T14:00:00Z","v":2827,"vw":172.533592},{"c":171.37,"h":172.5,"l":171.37,"n":95,"o":172.18,"t":"2026-09-23T14:30:00Z","v":2481,"vw":171.935556},{"c":171.74,"h":172,"l":170.26,"n":159,"o":171.9,"t":"2026-09-23T14:45:00Z","v":5399,"vw":170.81232},{"c":170.0692,"h":171.11,"l":170,"n":263,"o":171,"t":"2026-09-23T15:00:00Z","v":7765,"vw":170.42354},{"c":169.21,"h":170.525,"l":169.21,"n":139,"o":170.525,"t":"2026-09-23T15:15:00Z","v":3001,"vw":169.968142},{"c":169.22,"h":171.75,"l":169.21,"n":189,"o":169.38,"t":"2026-09-23T15:30:00Z","v":13725,"vw":170.119955},{"c":169.01,"h":169.6,"l":169.01,"n":116,"o":169.6,"t":"2026-09-23T15:45:00Z","v":2612,"vw":169.149944},{"c":168.465,"h":168.75,"l":168.14,"n":29,"o":168.14,"t":"2026-09-23T16:00:00Z","v":472,"vw":168.451667},{"c":168.065,"h":168.44,"l":168,"n":47,"o":168.44,"t":"2026-09-23T16:15:00Z","v":1109,"vw":168.06567},{"c":168.53,"h":169.21,"l":167.745,"n":138,"o":167.915,"t":"2026-09-23T16:30:00Z","v":7485,"vw":168.695858},{"c":167.68,"h":168.525,"l":167.43,"n":56,"o":168.525,"t":"2026-09-23T16:45:00Z","v":1226,"vw":167.720625},{"c":167.01,"h":168.075,"l":166.7,"n":105,"o":167.425,"t":"2026-09-23T17:00:00Z","v":3540,"vw":167.29082},{"c":167.42,"h":167.42,"l":167.42,"n":11,"o":167.42,"t":"2026-09-23T17:15:00Z","v":176,"vw":167.42},{"c":167.825,"h":168.09,"l":167.825,"n":23,"o":167.9,"t":"2026-09-23T17:30:00Z","v":1046,"vw":167.962857},{"c":168.953,"h":168.953,"l":168.953,"n":18,"o":168.953,"t":"2026-09-23T17:45:00Z","v":199,"vw":168.953},{"c":166.66,"h":168.4,"l":166.66,"n":11,"o":168.4,"t":"2026-09-23T18:00:00Z","v":229,"vw":167.53},{"c":166.65,"h":167.55,"l":166.65,"n":16,"o":167.55,"t":"2026-09-23T18:15:00Z","v":411,"vw":167.1},{"c":167.3,"h":167.3,"l":166.6,"n":49,"o":166.98,"t":"2026-09-23T18:30:00Z","v":681,"vw":166.96875},{"c":167.74,"h":167.74,"l":167.195,"n":43,"o":167.195,"t":"2026-09-23T18:45:00Z","v":1301,"vw":167.5025},{"c":169.565,"h":169.59,"l":167.6,"n":123,"o":167.6,"t":"2026-09-23T19:00:00Z","v":4983,"vw":168.558194},{"c":170.145,"h":170.165,"l":169.72,"n":42,"o":169.72,"t":"2026-09-23T19:15:00Z","v":1269,"vw":170.062013},{"c":170.8,"h":170.92,"l":170.8,"n":49,"o":170.82,"t":"2026-09-23T19:30:00Z","v":834,"vw":170.86},{"c":168.815,"h":170.74,"l":168.815,"n":490,"o":170.69,"t":"2026-09-23T19:45:00Z","v":11289,"vw":169.311432},{"c":168.67,"h":168.67,"l":168.67,"n":14,"o":168.67,"t":"2026-09-23T20:00:00Z","v":8906,"vw":168.67},{"c":168.44,"h":170,"l":168.31,"n":299,"o":169,"t":"2026-09-24T13:30:00Z","v":3279,"vw":169.19163},{"c":170.52,"h":171.5,"l":168.465,"n":96,"o":168.465,"t":"2026-09-24T13:45:00Z","v":3605,"vw":169.24433},{"c":170.26,"h":170.26,"l":168.31,"n":119,"o":168.81,"t":"2026-09-24T14:00:00Z","v":3859,"vw":168.9946},{"c":171,"h":171.4,"l":171,"n":19,"o":171.4,"t":"2026-09-24T14:15:00Z","v":485,"vw":171.2},{"c":170.79,"h":170.79,"l":169.565,"n":350,"o":170.225,"t":"2026-09-24T14:30:00Z","v":3717,"vw":170.045069},{"c":169.34,"h":170.6799,"l":169.33,"n":81,"o":169.855,"t":"2026-09-24T14:45:00Z","v":3446,"vw":170.053466},{"c":169.445,"h":169.45,"l":169.44,"n":34,"o":169.45,"t":"2026-09-24T15:00:00Z","v":2140,"vw":169.4475},{"c":167.33,"h":169.66,"l":167,"n":198,"o":169.66,"t":"2026-09-24T15:15:00Z","v":14034,"vw":168.208093},{"c":166.21,"h":167.355,"l":166.1,"n":94,"o":167.16,"t":"2026-09-24T15:30:00Z","v":3096,"vw":166.595952},{"c":166.1,"h":166.72,"l":166.1,"n":107,"o":166.52,"t":"2026-09-24T15:45:00Z","v":6179,"vw":166.499966},{"c":166.485,"h":166.485,"l":165.56,"n":100,"o":166.01,"t":"2026-09-24T16:00:00Z","v":4709,"vw":166.069316},{"c":167.525,"h":167.91,"l":166.065,"n":247,"o":166.44,"t":"2026-09-24T16:15:00Z","v":15445,"vw":166.971776},{"c":167.26,"h":167.79,"l":166.175,"n":117,"o":166.94,"t":"2026-09-24T16:30:00Z","v":4564,"vw":167.0943},{"c":167.26,"h":167.26,"l":167.26,"n":10,"o":167.26,"t":"2026-09-24T16:45:00Z","v":303,"vw":167.26},{"c":166.565,"h":166.685,"l":166.26,"n":12,"o":166.26,"t":"2026-09-24T17:00:00Z","v":463,"vw":166.503333},{"c":167.495,"h":167.5,"l":166.02,"n":62,"o":166.565,"t":"2026-09-24T17:15:00Z","v":1914,"vw":166.602537},{"c":166.635,"h":166.635,"l":166.635,"n":6,"o":166.635,"t":"2026-09-24T17:30:00Z","v":105,"vw":166.635},{"c":166.24,"h":167.005,"l":166.12,"n":107,"o":166.89,"t":"2026-09-24T17:45:00Z","v":4370,"vw":166.753992},{"c":166.76,"h":166.96,"l":166.31,"n":84,"o":166.44,"t":"2026-09-24T18:00:00Z","v":3380,"vw":166.689474},{"c":168.14,"h":168.14,"l":166.655,"n":159,"o":166.655,"t":"2026-09-24T18:15:00Z","v":20272,"vw":166.869442},{"c":168.27,"h":169.37,"l":167.945,"n":249,"o":167.945,"t":"2026-09-24T18:30:00Z","v":13309,"vw":168.402736},{"c":167.73,"h":168.22,"l":166.99,"n":111,"o":168.21,"t":"2026-09-24T18:45:00Z","v":3921,"vw":167.707692},{"c":167.71,"h":168.5,"l":167.1,"n":329,"o":167.26,"t":"2026-09-24T19:00:00Z","v":11719,"vw":167.55741},{"c":167.98,"h":168.1625,"l":167.19,"n":245,"o":167.275,"t":"2026-09-24T19:15:00Z","v":9302,"vw":167.551986},{"c":168.14,"h":168.53,"l":167.52,"n":395,"o":167.675,"t":"2026-09-24T19:30:00Z","v":13604,"vw":168.063597},{"c":169.25,"h":170.355,"l":167.31,"n":783,"o":168.02,"t":"2026-09-24T19:45:00Z","v":28809,"vw":168.747048},{"c":169.44,"h":169.44,"l":169.44,"n":8,"o":169.44,"t":"2026-09-24T20:00:00Z","v":6590,"vw":169.44},{"c":170.87,"h":172,"l":170.25,"n":76,"o":171.78,"t":"2026-09-25T13:30:00Z","v":2082,"vw":171.548714},{"c":170.345,"h":170.87,"l":169.01,"n":100,"o":169.01,"t":"2026-09-25T13:45:00Z","v":2148,"vw":169.893571},{"c":170.45,"h":170.56,"l":169.41,"n":381,"o":169.51,"t":"2026-09-25T14:00:00Z","v":5191,"vw":169.993263},{"c":169.1,"h":170.425,"l":168.67,"n":168,"o":169.915,"t":"2026-09-25T14:15:00Z","v":8031,"vw":169.523394},{"c":170,"h":170,"l":168.61,"n":96,"o":169.205,"t":"2026-09-25T14:30:00Z","v":5127,"vw":169.221682},{"c":169.055,"h":170,"l":168.8,"n":119,"o":170,"t":"2026-09-25T14:45:00Z","v":7057,"vw":169.612183},{"c":169.53,"h":169.68,"l":169.485,"n":23,"o":169.68,"t":"2026-09-25T15:00:00Z","v":766,"vw":169.57},{"c":169.54,"h":169.865,"l":169.515,"n":32,"o":169.515,"t":"2026-09-25T15:15:00Z","v":2037,"vw":169.717353},{"c":169.62,"h":169.81,"l":169.4375,"n":94,"o":169.4375,"t":"2026-09-25T15:30:00Z","v":6519,"vw":169.602379},{"c":169.23,"h":169.62,"l":168.69,"n":103,"o":169.61,"t":"2026-09-25T15:45:00Z","v":4196,"vw":169.366789},{"c":170,"h":170.035,"l":170,"n":8,"o":170.035,"t":"2026-09-25T16:00:00Z","v":3237,"vw":170.001167},{"c":170.355,"h":170.355,"l":169.2,"n":34,"o":169.2,"t":"2026-09-25T16:15:00Z","v":1575,"vw":170.0675},{"c":170.2722,"h":170.2722,"l":170.2722,"n":3,"o":170.2722,"t":"2026-09-25T16:30:00Z","v":102,"vw":170.2722},{"c":169.25,"h":169.25,"l":169.24,"n":20,"o":169.24,"t":"2026-09-25T17:15:00Z","v":525,"vw":169.245},{"c":169.5,"h":169.5,"l":169,"n":34,"o":169.165,"t":"2026-09-25T18:30:00Z","v":5974,"vw":169.47213},{"c":168.835,"h":169.1,"l":168.835,"n":31,"o":168.865,"t":"2026-09-25T18:45:00Z","v":768,"vw":168.907222},{"c":169.04,"h":169.04,"l":168.88,"n":32,"o":168.88,"t":"2026-09-25T19:00:00Z","v":852,"vw":168.991362},{"c":169.365,"h":169.37,"l":169.025,"n":59,"o":169.025,"t":"2026-09-25T19:15:00Z","v":1438,"vw":169.243048},{"c":169.38,"h":170.175,"l":169.315,"n":201,"o":169.34,"t":"2026-09-25T19:30:00Z","v":20276,"vw":169.73637},{"c":167.45,"h":169.335,"l":167.06,"n":486,"o":168.96,"t":"2026-09-25T19:45:00Z","v":13681,"vw":167.857068},{"c":167.33,"h":167.33,"l":167.33,"n":11,"o":167.33,"t":"2026-09-25T20:00:00Z","v":5603,"vw":167.33},{"c":169.6415,"h":171.875,"l":166.23,"n":261,"o":166.98,"t":"2026-09-28T13:30:00Z","v":3243,"vw":168.096316},{"c":166.005,"h":167.38,"l":166.005,"n":30,"o":167.38,"t":"2026-09-28T13:45:00Z","v":704,"vw":166.547858},{"c":166.92,"h":167.2,"l":166.275,"n":36,"o":166.39,"t":"2026-09-28T14:00:00Z","v":1266,"vw":166.771324},{"c":167.08,"h":167.435,"l":166.59,"n":55,"o":166.59,"t":"2026-09-28T14:15:00Z","v":1233,"vw":166.985895},{"c":166.285,"h":166.736,"l":166,"n":87,"o":166.51,"t":"2026-09-28T14:30:00Z","v":2637,"vw":166.265074},{"c":166.17,"h":166.17,"l":166.09,"n":19,"o":166.09,"t":"2026-09-28T14:45:00Z","v":353,"vw":166.13},{"c":166.99,"h":166.99,"l":166.285,"n":36,"o":166.715,"t":"2026-09-28T15:00:00Z","v":1931,"vw":166.82082},{"c":165.8325,"h":167.745,"l":165.575,"n":236,"o":166.83,"t":"2026-09-28T15:15:00Z","v":12024,"vw":166.732097},{"c":165.55,"h":166.31,"l":165.55,"n":25,"o":166.31,"t":"2026-09-28T15:30:00Z","v":690,"vw":165.708},{"c":165.77,"h":166.5,"l":165.72,"n":65,"o":165.72,"t":"2026-09-28T15:45:00Z","v":2134,"vw":166.023},{"c":166.145,"h":166.145,"l":165.95,"n":14,"o":165.95,"t":"2026-09-28T16:00:00Z","v":925,"vw":166.012813},{"c":166.8,"h":166.81,"l":166.41,"n":51,"o":166.43,"t":"2026-09-28T16:15:00Z","v":1564,"vw":166.578125},{"c":167.075,"h":167.38,"l":166.845,"n":50,"o":166.91,"t":"2026-09-28T16:30:00Z","v":2233,"vw":166.983764},{"c":167.075,"h":167.075,"l":167.075,"n":2,"o":167.075,"t":"2026-09-28T16:45:00Z","v":123,"vw":167.075},{"c":167.09,"h":167.09,"l":165.755,"n":106,"o":166.16,"t":"2026-09-28T17:00:00Z","v":3894,"vw":166.356033},{"c":166.79,"h":166.79,"l":166.79,"n":1,"o":166.79,"t":"2026-09-28T17:15:00Z","v":100,"vw":166.79},{"c":167.05,"h":167.05,"l":166.38,"n":24,"o":166.38,"t":"2026-09-28T17:30:00Z","v":340,"vw":166.715},{"c":166.98,"h":166.98,"l":166.98,"n":17,"o":166.98,"t":"2026-09-28T17:45:00Z","v":534,"vw":166.98},{"c":166.38,"h":166.88,"l":166.38,"n":6,"o":166.88,"t":"2026-09-28T18:00:00Z","v":222,"vw":166.63},{"c":166.465,"h":166.465,"l":166.465,"n":14,"o":166.465,"t":"2026-09-28T18:15:00Z","v":290,"vw":166.465},{"c":166.21,"h":166.72,"l":165.91,"n":91,"o":166.325,"t":"2026-09-28T18:30:00Z","v":3715,"vw":166.256387},{"c":167.075,"h":167.78,"l":166.015,"n":147,"o":166.33,"t":"2026-09-28T18:45:00Z","v":5392,"vw":166.875697},{"c":166.84,"h":167.31,"l":166.39,"n":99,"o":167.12,"t":"2026-09-28T19:00:00Z","v":4278,"vw":166.94456},{"c":166.655,"h":166.885,"l":166.61,"n":131,"o":166.885,"t":"2026-09-28T19:15:00Z","v":3714,"vw":166.811214},{"c":166.32,"h":166.825,"l":166.31,"n":305,"o":166.63,"t":"2026-09-28T19:30:00Z","v":7744,"vw":166.585802},{"c":165.89,"h":167.42,"l":165.55,"n":832,"o":166.275,"t":"2026-09-28T19:45:00Z","v":29513,"vw":166.248052},{"c":165.93,"h":165.93,"l":165.93,"n":8,"o":165.93,"t":"2026-09-28T20:00:00Z","v":10224,"vw":165.93},{"c":170.57,"h":170.57,"l":169.07,"n":2,"o":169.07,"t":"2026-09-29T12:00:00Z","v":500,"vw":170.27},{"c":166,"h":169.5189,"l":166,"n":128,"o":166.72,"t":"2026-09-29T13:30:00Z","v":4961,"vw":166.938837},{"c":165.855,"h":166.655,"l":165.03,"n":163,"o":165.93,"t":"2026-09-29T13:45:00Z","v":3885,"vw":166.004585},{"c":165.81,"h":166.245,"l":165.22,"n":61,"o":166.245,"t":"2026-09-29T14:00:00Z","v":2259,"vw":165.603182},{"c":165.31,"h":165.58,"l":165,"n":158,"o":165.255,"t":"2026-09-29T14:15:00Z","v":5882,"vw":165.273349},{"c":165.41,"h":165.68,"l":165.405,"n":29,"o":165.68,"t":"2026-09-29T14:30:00Z","v":1360,"vw":165.473},{"c":165.82,"h":165.82,"l":165.32,"n":26,"o":165.51,"t":"2026-09-29T14:45:00Z","v":1118,"vw":165.6175},{"c":165.21,"h":165.51,"l":165.21,"n":56,"o":165.51,"t":"2026-09-29T15:00:00Z","v":1424,"vw":165.425},{"c":165.46,"h":166.0714,"l":165.075,"n":117,"o":165.19,"t":"2026-09-29T15:15:00Z","v":4222,"vw":165.544817},{"c":165.98,"h":166.01,"l":165.5,"n":99,"o":165.5,"t":"2026-09-29T15:30:00Z","v":2552,"vw":165.750712},{"c":165.13,"h":165.9996,"l":165.13,"n":62,"o":165.35,"t":"2026-09-29T15:45:00Z","v":2729,"vw":165.513248},{"c":164.55,"h":165.29,"l":164.41,"n":181,"o":165.22,"t":"2026-09-29T16:00:00Z","v":6428,"vw":164.916809},{"c":165.55,"h":167.39,"l":164.41,"n":236,"o":164.53,"t":"2026-09-29T16:45:00Z","v":46931,"vw":165.071233},{"c":165.72,"h":166.1075,"l":165.51,"n":25,"o":166.1075,"t":"2026-09-29T17:00:00Z","v":995,"vw":165.782727},{"c":166.0475,"h":166.055,"l":166.0375,"n":11,"o":166.055,"t":"2026-09-29T17:15:00Z","v":544,"vw":166.046667},{"c":167.225,"h":167.225,"l":165.385,"n":63,"o":165.385,"t":"2026-09-29T17:30:00Z","v":1783,"vw":166.579545},{"c":167.93,"h":167.93,"l":166.85,"n":77,"o":166.85,"t":"2026-09-29T17:45:00Z","v":4120,"vw":167.363079},{"c":167.9,"h":168.445,"l":167.525,"n":659,"o":167.99,"t":"2026-09-29T18:00:00Z","v":10594,"vw":167.925676},{"c":167.54,"h":167.54,"l":167.54,"n":17,"o":167.54,"t":"2026-09-29T18:45:00Z","v":284,"vw":167.54},{"c":167.15,"h":167.15,"l":167.15,"n":8,"o":167.15,"t":"2026-09-29T19:00:00Z","v":196,"vw":167.15},{"c":167.585,"h":167.59,"l":167.015,"n":46,"o":167.29,"t":"2026-09-29T19:15:00Z","v":2026,"vw":167.273414},{"c":167.5,"h":167.5,"l":167.04,"n":39,"o":167.04,"t":"2026-09-29T19:30:00Z","v":737,"vw":167.27},{"c":166.505,"h":167.5,"l":165.31,"n":559,"o":167.5,"t":"2026-09-29T19:45:00Z","v":11642,"vw":166.692336},{"c":166.66,"h":166.66,"l":166.66,"n":9,"o":166.66,"t":"2026-09-29T20:00:00Z","v":5038,"vw":166.66},{"c":167.445,"h":168.78,"l":167.18,"n":167,"o":167.27,"t":"2026-09-30T13:30:00Z","v":8864,"vw":167.708672},{"c":168.26,"h":168.29,"l":167.61,"n":199,"o":168.18,"t":"2026-09-30T13:45:00Z","v":5046,"vw":167.955668},{"c":168.2049,"h":168.47,"l":167.53,"n":112,"o":168.11,"t":"2026-09-30T14:00:00Z","v":4876,"vw":168.001519},{"c":167.895,"h":167.895,"l":167.85,"n":10,"o":167.85,"t":"2026-09-30T14:15:00Z","v":251,"vw":167.8725},{"c":169.07,"h":169.21,"l":167.91,"n":167,"o":167.91,"t":"2026-09-30T14:30:00Z","v":6317,"vw":168.720651},{"c":169.44,"h":169.94,"l":169.1575,"n":69,"o":169.25,"t":"2026-09-30T14:45:00Z","v":2944,"vw":169.388543},{"c":169.51,"h":169.73,"l":169.51,"n":37,"o":169.73,"t":"2026-09-30T15:00:00Z","v":1065,"vw":169.583333},{"c":170,"h":170,"l":169.32,"n":95,"o":169.655,"t":"2026-09-30T15:15:00Z","v":2600,"vw":169.741333},{"c":170,"h":170.75,"l":170,"n":35,"o":170.75,"t":"2026-09-30T15:30:00Z","v":1319,"vw":170.226667},{"c":169.945,"h":169.945,"l":169.945,"n":6,"o":169.945,"t":"2026-09-30T16:00:00Z","v":253,"vw":169.945},{"c":169.945,"h":169.945,"l":169.8,"n":29,"o":169.8,"t":"2026-09-30T16:15:00Z","v":938,"vw":169.844615},{"c":169.21,"h":169.6,"l":169.21,"n":82,"o":169.6,"t":"2026-09-30T16:30:00Z","v":1641,"vw":169.47},{"c":169,"h":170.185,"l":169,"n":268,"o":169.21,"t":"2026-09-30T17:15:00Z","v":11118,"vw":169.687207},{"c":168.42,"h":168.89,"l":168.42,"n":44,"o":168.89,"t":"2026-09-30T17:30:00Z","v":1745,"vw":168.710455},{"c":167.9,"h":168.11,"l":167.88,"n":86,"o":168.11,"t":"2026-09-30T17:45:00Z","v":2464,"vw":167.968889},{"c":168.305,"h":168.305,"l":168.265,"n":30,"o":168.265,"t":"2026-09-30T18:00:00Z","v":326,"vw":168.285},{"c":167.76,"h":168.225,"l":167.65,"n":65,"o":167.93,"t":"2026-09-30T18:15:00Z","v":1479,"vw":167.871432},{"c":167.765,"h":167.765,"l":167.76,"n":17,"o":167.76,"t":"2026-09-30T18:30:00Z","v":353,"vw":167.7625},{"c":167.42,"h":167.67,"l":167.42,"n":96,"o":167.54,"t":"2026-09-30T18:45:00Z","v":2247,"vw":167.531459},{"c":167.6,"h":168.445,"l":167.38,"n":172,"o":167.65,"t":"2026-09-30T19:00:00Z","v":4554,"vw":167.997449},{"c":168.385,"h":168.385,"l":168.385,"n":16,"o":168.385,"t":"2026-09-30T19:15:00Z","v":314,"vw":168.385},{"c":168.59,"h":169.09,"l":167.82,"n":348,"o":168.295,"t":"2026-09-30T19:30:00Z","v":11140,"vw":168.23459},{"c":170.365,"h":172.74,"l":168.01,"n":1038,"o":168.5375,"t":"2026-09-30T19:45:00Z","v":37455,"vw":170.17096},{"c":170.5,"h":170.5,"l":169.82,"n":16,"o":169.82,"t":"2026-09-30T20:00:00Z","v":9715,"vw":169.838267},{"c":169.995,"h":170.36,"l":167.24,"n":127,"o":168.98,"t":"2026-10-01T13:30:00Z","v":3503,"vw":169.229676},{"c":167.27,"h":169.05,"l":167.27,"n":459,"o":169.05,"t":"2026-10-01T13:45:00Z","v":6938,"vw":168.26968},{"c":167.8,"h":167.8,"l":167,"n":110,"o":167.27,"t":"2026-10-01T14:00:00Z","v":3290,"vw":167.363041},{"c":167.48,"h":167.8,"l":167.48,"n":120,"o":167.64,"t":"2026-10-01T14:15:00Z","v":3391,"vw":167.699602},{"c":166.69,"h":167.66,"l":166.36,"n":222,"o":167.45,"t":"2026-10-01T14:30:00Z","v":7681,"vw":167.209035},{"c":165.28,"h":166.79,"l":165.28,"n":128,"o":166.78,"t":"2026-10-01T14:45:00Z","v":6230,"vw":166.19887},{"c":166.25,"h":166.28,"l":165,"n":230,"o":165,"t":"2026-10-01T15:00:00Z","v":3140,"vw":165.743824},{"c":165.125,"h":165.66,"l":165,"n":141,"o":165.595,"t":"2026-10-01T15:15:00Z","v":5458,"vw":165.248962},{"c":166.26,"h":166.785,"l":164.82,"n":267,"o":165.07,"t":"2026-10-01T15:30:00Z","v":8289,"vw":165.132332},{"c":166.4,"h":166.4,"l":165.525,"n":31,"o":165.525,"t":"2026-10-01T15:45:00Z","v":875,"vw":166.108333},{"c":165.405,"h":166.13,"l":165.405,"n":121,"o":166.01,"t":"2026-10-01T16:00:00Z","v":4451,"vw":165.874146},{"c":165.42,"h":165.9,"l":165.42,"n":54,"o":165.9,"t":"2026-10-01T16:30:00Z","v":1468,"vw":165.852},{"c":166.66,"h":167.025,"l":165.73,"n":40,"o":165.73,"t":"2026-10-01T16:45:00Z","v":1884,"vw":166.221751},{"c":165.78,"h":166.3275,"l":165.43,"n":40,"o":165.43,"t":"2026-10-01T17:00:00Z","v":1119,"vw":165.710991},{"c":166.075,"h":166.075,"l":166.075,"n":24,"o":166.075,"t":"2026-10-01T17:15:00Z","v":1029,"vw":166.075},{"c":166.975,"h":169.235,"l":166.6,"n":127,"o":167,"t":"2026-10-01T17:30:00Z","v":3972,"vw":167.289828},{"c":166.17,"h":167.215,"l":166.01,"n":62,"o":167.215,"t":"2026-10-01T17:45:00Z","v":1765,"vw":166.578322},{"c":164.7,"h":165.7,"l":164.41,"n":188,"o":165.7,"t":"2026-10-01T18:00:00Z","v":6938,"vw":165.02029},{"c":164.995,"h":165.01,"l":164.505,"n":21,"o":164.505,"t":"2026-10-01T18:15:00Z","v":997,"vw":164.901428},{"c":164.53,"h":165.47,"l":164.53,"n":35,"o":165.47,"t":"2026-10-01T18:30:00Z","v":666,"vw":165.0925},{"c":164.42,"h":164.985,"l":164.42,"n":54,"o":164.915,"t":"2026-10-01T18:45:00Z","v":1300,"vw":164.81625},{"c":164.11,"h":164.435,"l":164.11,"n":103,"o":164.435,"t":"2026-10-01T19:00:00Z","v":2931,"vw":164.263549},{"c":164.945,"h":165,"l":163.52,"n":223,"o":164.02,"t":"2026-10-01T19:15:00Z","v":8085,"vw":164.353487},{"c":163.675,"h":164.15,"l":163.6,"n":104,"o":163.89,"t":"2026-10-01T19:30:00Z","v":3902,"vw":163.868816},{"c":162.98,"h":164.46,"l":162.98,"n":849,"o":163.7075,"t":"2026-10-01T19:45:00Z","v":27942,"vw":163.374941},{"c":162.98,"h":162.98,"l":162.98,"n":12,"o":162.98,"t":"2026-10-01T20:00:00Z","v":18557,"vw":162.98},{"c":163.45,"h":164.6,"l":163.01,"n":343,"o":163.5,"t":"2026-10-02T13:30:00Z","v":10586,"vw":163.785836},{"c":163,"h":164.01,"l":163,"n":238,"o":163.96,"t":"2026-10-02T13:45:00Z","v":9383,"vw":163.531773},{"c":163,"h":163.74,"l":162.8,"n":163,"o":162.89,"t":"2026-10-02T14:00:00Z","v":7482,"vw":162.996397},{"c":162.9,"h":163.235,"l":162.46,"n":101,"o":163.17,"t":"2026-10-02T14:15:00Z","v":5357,"vw":163.007096},{"c":163.5,"h":163.56,"l":162.9,"n":81,"o":163.21,"t":"2026-10-02T14:30:00Z","v":4202,"vw":163.117092},{"c":163.56,"h":164.005,"l":163.45,"n":120,"o":163.45,"t":"2026-10-02T14:45:00Z","v":8245,"vw":163.693597},{"c":163,"h":163.865,"l":162.85,"n":146,"o":163.865,"t":"2026-10-02T15:00:00Z","v":7568,"vw":163.30889},{"c":163.0175,"h":163.36,"l":162.595,"n":219,"o":162.79,"t":"2026-10-02T15:15:00Z","v":13661,"vw":162.980375},{"c":163.405,"h":163.56,"l":163.39,"n":44,"o":163.4231,"t":"2026-10-02T15:30:00Z","v":1548,"vw":163.497567},{"c":164.235,"h":164.235,"l":164.235,"n":3,"o":164.235,"t":"2026-10-02T15:45:00Z","v":148,"vw":164.235},{"c":163.31,"h":164.05,"l":163.31,"n":48,"o":164.05,"t":"2026-10-02T16:00:00Z","v":806,"vw":163.528167},{"c":163.775,"h":163.795,"l":163.775,"n":11,"o":163.795,"t":"2026-10-02T16:30:00Z","v":469,"vw":163.785},{"c":163.78,"h":164.2,"l":163.78,"n":42,"o":164.14,"t":"2026-10-02T16:45:00Z","v":1882,"vw":164.084545},{"c":163.565,"h":163.565,"l":163.565,"n":2,"o":163.565,"t":"2026-10-02T17:00:00Z","v":195,"vw":163.565},{"c":163.39,"h":163.39,"l":162.505,"n":111,"o":163.22,"t":"2026-10-02T17:15:00Z","v":2840,"vw":162.987946},{"c":163.39,"h":163.44,"l":163.3375,"n":46,"o":163.4,"t":"2026-10-02T17:30:00Z","v":1551,"vw":163.390827},{"c":163.86,"h":163.86,"l":163.65,"n":54,"o":163.65,"t":"2026-10-02T17:45:00Z","v":1833,"vw":163.691667},{"c":162.36,"h":163.53,"l":162.36,"n":263,"o":163.395,"t":"2026-10-02T18:00:00Z","v":16639,"vw":162.895178},{"c":162.23,"h":162.415,"l":161.845,"n":76,"o":162.415,"t":"2026-10-02T18:15:00Z","v":1959,"vw":162.080806},{"c":161.8,"h":162.4294,"l":161.8,"n":28,"o":162.4294,"t":"2026-10-02T18:30:00Z","v":547,"vw":162.1147},{"c":162.085,"h":162.085,"l":162.085,"n":3,"o":162.085,"t":"2026-10-02T18:45:00Z","v":174,"vw":162.085},{"c":161.74,"h":162.18,"l":161.45,"n":120,"o":161.7056,"t":"2026-10-02T19:00:00Z","v":9017,"vw":161.83379},{"c":161.13,"h":161.43,"l":161,"n":171,"o":161.41,"t":"2026-10-02T19:15:00Z","v":6488,"vw":161.140913},{"c":160.29,"h":161.17,"l":160.29,"n":228,"o":161.08,"t":"2026-10-02T19:30:00Z","v":7876,"vw":160.918261},{"c":159.38,"h":160.89,"l":159,"n":1209,"o":160.33,"t":"2026-10-02T19:45:00Z","v":43936,"vw":159.899524},{"c":159.56,"h":159.56,"l":159.56,"n":13,"o":159.56,"t":"2026-10-02T20:00:00Z","v":6598,"vw":159.56},{"c":159.7,"h":159.7,"l":159.7,"n":15,"o":159.7,"t":"2026-10-05T08:45:00Z","v":750,"vw":159.7},{"c":158,"h":160,"l":157.5,"n":977,"o":160,"t":"2026-10-05T13:30:00Z","v":11010,"vw":158.409628},{"c":158.57,"h":158.89,"l":157.51,"n":52,"o":157.99,"t":"2026-10-05T13:45:00Z","v":2000,"vw":158.050909},{"c":159.305,"h":159.7,"l":158.545,"n":96,"o":158.545,"t":"2026-10-05T14:00:00Z","v":5045,"vw":159.359419},{"c":158.2,"h":159.7,"l":158.01,"n":117,"o":159.67,"t":"2026-10-05T14:15:00Z","v":4016,"vw":158.882504},{"c":156.83,"h":158.2,"l":156.6125,"n":305,"o":158.01,"t":"2026-10-05T14:30:00Z","v":11279,"vw":157.204549},{"c":157.15,"h":157.15,"l":156.4,"n":140,"o":156.6,"t":"2026-10-05T14:45:00Z","v":5584,"vw":156.638772},{"c":157.19,"h":158.325,"l":157,"n":297,"o":157.52,"t":"2026-10-05T15:00:00Z","v":16291,"vw":157.435389},{"c":157.88,"h":158.18,"l":157.2,"n":63,"o":157.915,"t":"2026-10-05T15:15:00Z","v":3465,"vw":157.719216},{"c":158.23,"h":158.23,"l":157.68,"n":36,"o":157.68,"t":"2026-10-05T15:30:00Z","v":924,"vw":158.042068},{"c":158.33,"h":158.42,"l":158.0275,"n":64,"o":158.22,"t":"2026-10-05T15:45:00Z","v":2496,"vw":158.280275},{"c":157.7501,"h":158.04,"l":157.7501,"n":19,"o":158.04,"t":"2026-10-05T16:00:00Z","v":1252,"vw":157.878944},{"c":158.53,"h":158.72,"l":158.04,"n":197,"o":158.19,"t":"2026-10-05T16:15:00Z","v":8544,"vw":158.373871},{"c":158.48,"h":158.74,"l":158.47,"n":24,"o":158.47,"t":"2026-10-05T16:30:00Z","v":781,"vw":158.553314},{"c":158.74,"h":158.74,"l":158.74,"n":3,"o":158.74,"t":"2026-10-05T16:45:00Z","v":123,"vw":158.74},{"c":159.15,"h":159.15,"l":159.15,"n":8,"o":159.15,"t":"2026-10-05T17:00:00Z","v":516,"vw":159.15},{"c":159.41,"h":159.41,"l":159.15,"n":50,"o":159.15,"t":"2026-10-05T17:15:00Z","v":1116,"vw":159.28},{"c":159.12,"h":159.75,"l":159.12,"n":16,"o":159.75,"t":"2026-10-05T17:30:00Z","v":667,"vw":159.607427},{"c":159.18,"h":159.18,"l":159.18,"n":8,"o":159.18,"t":"2026-10-05T17:45:00Z","v":182,"vw":159.18},{"c":159.205,"h":159.37,"l":159.205,"n":34,"o":159.37,"t":"2026-10-05T18:00:00Z","v":1173,"vw":159.270196},{"c":159.24,"h":159.24,"l":158.56,"n":44,"o":158.56,"t":"2026-10-05T18:15:00Z","v":761,"vw":158.98615},{"c":159.115,"h":159.61,"l":159.09,"n":70,"o":159.11,"t":"2026-10-05T18:30:00Z","v":2014,"vw":159.185451},{"c":159.24,"h":159.24,"l":159.12,"n":18,"o":159.12,"t":"2026-10-05T18:45:00Z","v":680,"vw":159.145696},{"c":159.4275,"h":159.73,"l":159.12,"n":95,"o":159.46,"t":"2026-10-05T19:00:00Z","v":4050,"vw":159.409755},{"c":159.125,"h":159.77,"l":159.125,"n":45,"o":159.77,"t":"2026-10-05T19:15:00Z","v":1139,"vw":159.272143},{"c":158.3,"h":158.78,"l":158.1,"n":110,"o":158.73,"t":"2026-10-05T19:30:00Z","v":2180,"vw":158.584759},{"c":158.29,"h":159.78,"l":158.29,"n":630,"o":158.385,"t":"2026-10-05T19:45:00Z","v":21215,"vw":158.964388},{"c":159.18,"h":159.18,"l":159.18,"n":11,"o":159.18,"t":"2026-10-05T20:00:00Z","v":6324,"vw":159.18},{"c":160.2,"h":160.2,"l":160.2,"n":3,"o":160.2,"t":"2026-10-06T10:00:00Z","v":464,"vw":160.2},{"c":161.21,"h":161.21,"l":161.21,"n":9,"o":161.21,"t":"2026-10-06T10:30:00Z","v":402,"vw":161.21},{"c":159.7,"h":159.7,"l":159.2,"n":25,"o":159.2,"t":"2026-10-06T11:15:00Z","v":1422,"vw":159.446503},{"c":158,"h":158.24,"l":157.09,"n":108,"o":158.24,"t":"2026-10-06T13:30:00Z","v":3083,"vw":158.063495},{"c":156.44,"h":157.93,"l":156.12,"n":174,"o":157.39,"t":"2026-10-06T13:45:00Z","v":5881,"vw":156.839272},{"c":154.6,"h":156.71,"l":154.595,"n":495,"o":156.19,"t":"2026-10-06T14:00:00Z","v":17320,"vw":155.166986},{"c":153.68,"h":154.8,"l":153.4,"n":215,"o":154.8,"t":"2026-10-06T14:15:00Z","v":10340,"vw":153.937259},{"c":152.64,"h":154,"l":152.64,"n":261,"o":153.58,"t":"2026-10-06T14:30:00Z","v":12445,"vw":153.608814},{"c":154.07,"h":154.8,"l":153.02,"n":634,"o":153.02,"t":"2026-10-06T14:45:00Z","v":11574,"vw":153.978782},{"c":154.185,"h":154.41,"l":154.055,"n":59,"o":154.055,"t":"2026-10-06T15:00:00Z","v":1313,"vw":154.232325},{"c":154.74,"h":155.2775,"l":154.1,"n":68,"o":154.1,"t":"2026-10-06T15:15:00Z","v":2380,"vw":154.54804},{"c":154.755,"h":154.975,"l":154.01,"n":41,"o":154.975,"t":"2026-10-06T15:30:00Z","v":1583,"vw":154.311683},{"c":154.43,"h":154.74,"l":154.4,"n":46,"o":154.74,"t":"2026-10-06T15:45:00Z","v":2242,"vw":154.49622},{"c":154.95,"h":154.95,"l":153.225,"n":157,"o":153.84,"t":"2026-10-06T16:00:00Z","v":9715,"vw":153.588379},{"c":153.83,"h":153.83,"l":153.83,"n":7,"o":153.83,"t":"2026-10-06T16:15:00Z","v":155,"vw":153.83},{"c":153.82,"h":153.94,"l":153.36,"n":50,"o":153.825,"t":"2026-10-06T16:30:00Z","v":1568,"vw":153.78631},{"c":153.65,"h":154.2,"l":153.65,"n":50,"o":154.2,"t":"2026-10-06T16:45:00Z","v":2615,"vw":154.032432},{"c":154.0525,"h":154.57,"l":153.63,"n":115,"o":153.63,"t":"2026-10-06T17:00:00Z","v":4753,"vw":154.20058},{"c":153.78,"h":153.78,"l":153.78,"n":3,"o":153.78,"t":"2026-10-06T17:15:00Z","v":102,"vw":153.78},{"c":154.15,"h":154.51,"l":153.98,"n":99,"o":153.99,"t":"2026-10-06T17:45:00Z","v":3411,"vw":154.336429},{"c":154.58,"h":154.905,"l":154.31,"n":82,"o":154.46,"t":"2026-10-06T18:00:00Z","v":2765,"vw":154.472103},{"c":155.17,"h":155.815,"l":154.62,"n":880,"o":154.79,"t":"2026-10-06T18:15:00Z","v":31051,"vw":155.060869},{"c":154.86,"h":155.33,"l":154.86,"n":166,"o":154.93,"t":"2026-10-06T18:30:00Z","v":6077,"vw":155.086994},{"c":154.94,"h":154.94,"l":154.475,"n":290,"o":154.71,"t":"2026-10-06T18:45:00Z","v":9553,"vw":154.680713},{"c":153.98,"h":154.51,"l":153.98,"n":22,"o":154.51,"t":"2026-10-06T19:00:00Z","v":742,"vw":154.396},{"c":154.02,"h":154.12,"l":153.995,"n":76,"o":154.12,"t":"2026-10-06T19:15:00Z","v":1038,"vw":154.048333},{"c":154.25,"h":154.42,"l":154,"n":172,"o":154.135,"t":"2026-10-06T19:30:00Z","v":5115,"vw":154.213567},{"c":155.2725,"h":155.61,"l":154.195,"n":428,"o":154.25,"t":"2026-10-06T19:45:00Z","v":11620,"vw":155.019542},{"c":155.61,"h":155.61,"l":155.61,"n":12,"o":155.61,"t":"2026-10-06T20:00:00Z","v":9022,"vw":155.61},{"c":155.61,"h":155.61,"l":155.61,"n":1,"o":155.61,"t":"2026-10-06T20:30:00Z","v":115,"vw":155.61},{"c":155.7,"h":155.7,"l":155.7,"n":9,"o":155.7,"t":"2026-10-07T08:15:00Z","v":469,"vw":155.7},{"c":155.5,"h":155.5,"l":155.5,"n":6,"o":155.5,"t":"2026-10-07T09:00:00Z","v":431,"vw":155.5},{"c":155.7,"h":155.7,"l":155.7,"n":2,"o":155.7,"t":"2026-10-07T09:45:00Z","v":688,"vw":155.7},{"c":156.21,"h":156.21,"l":156.21,"n":14,"o":156.21,"t":"2026-10-07T10:00:00Z","v":401,"vw":156.21},{"c":155.51,"h":155.51,"l":154.5,"n":40,"o":155,"t":"2026-10-07T11:00:00Z","v":1158,"vw":154.683353},{"c":155.1,"h":155.6,"l":154.95,"n":113,"o":155.6,"t":"2026-10-07T11:30:00Z","v":3520,"vw":155.307494},{"c":155.45,"h":155.45,"l":155.45,"n":5,"o":155.45,"t":"2026-10-07T12:30:00Z","v":994,"vw":155.45},{"c":156.5,"h":156.75,"l":155.09,"n":235,"o":155.09,"t":"2026-10-07T13:30:00Z","v":9455,"vw":155.980432},{"c":155.62,"h":156.05,"l":155.62,"n":44,"o":155.81,"t":"2026-10-07T13:45:00Z","v":1776,"vw":155.916745},{"c":156.34,"h":156.34,"l":155.79,"n":25,"o":155.79,"t":"2026-10-07T14:00:00Z","v":437,"vw":156.153333},{"c":156,"h":156,"l":155.825,"n":68,"o":155.825,"t":"2026-10-07T14:15:00Z","v":1721,"vw":155.943929},{"c":156.2,"h":156.2,"l":156.025,"n":14,"o":156.025,"t":"2026-10-07T14:30:00Z","v":253,"vw":156.1125},{"c":156.49,"h":156.49,"l":155.64,"n":14,"o":155.64,"t":"2026-10-07T14:45:00Z","v":349,"vw":156.056667},{"c":155.835,"h":155.835,"l":155.47,"n":25,"o":155.47,"t":"2026-10-07T15:00:00Z","v":351,"vw":155.6525},{"c":155.25,"h":156.49,"l":155.25,"n":155,"o":156.49,"t":"2026-10-07T15:15:00Z","v":3698,"vw":155.832206},{"c":155.5,"h":155.5,"l":155.25,"n":49,"o":155.25,"t":"2026-10-07T15:30:00Z","v":849,"vw":155.3725},{"c":155.755,"h":155.76,"l":155.755,"n":5,"o":155.76,"t":"2026-10-07T15:45:00Z","v":889,"vw":155.7575},{"c":155.6881,"h":155.6881,"l":155.6881,"n":18,"o":155.6881,"t":"2026-10-07T16:30:00Z","v":181,"vw":155.6881},{"c":155.01,"h":155.01,"l":155.01,"n":27,"o":155.01,"t":"2026-10-07T16:45:00Z","v":732,"vw":155.01},{"c":155.1,"h":155.11,"l":155.1,"n":37,"o":155.11,"t":"2026-10-07T17:15:00Z","v":1913,"vw":155.10071},{"c":154.6,"h":155.1,"l":154.6,"n":84,"o":155.1,"t":"2026-10-07T17:45:00Z","v":2133,"vw":154.933574},{"c":155.27,"h":155.27,"l":155.17,"n":74,"o":155.17,"t":"2026-10-07T18:00:00Z","v":2053,"vw":155.2},{"c":155.675,"h":156.065,"l":155.55,"n":641,"o":156,"t":"2026-10-07T18:30:00Z","v":17299,"vw":155.688093},{"c":155.32,"h":155.32,"l":155.32,"n":7,"o":155.32,"t":"2026-10-07T18:45:00Z","v":353,"vw":155.32},{"c":155.305,"h":155.47,"l":155.11,"n":43,"o":155.47,"t":"2026-10-07T19:00:00Z","v":1759,"vw":155.331617},{"c":155.19,"h":155.5,"l":155.19,"n":50,"o":155.255,"t":"2026-10-07T19:15:00Z","v":1213,"vw":155.345941},{"c":155.64,"h":155.64,"l":155.56,"n":64,"o":155.56,"t":"2026-10-07T19:30:00Z","v":1822,"vw":155.623333},{"c":155.19,"h":155.84,"l":155.17,"n":481,"o":155.4675,"t":"2026-10-07T19:45:00Z","v":11991,"vw":155.420257},{"c":156.08,"h":156.08,"l":156.08,"n":10,"o":156.08,"t":"2026-10-07T20:00:00Z","v":5877,"vw":156.08},{"c":156,"h":156,"l":156,"n":9,"o":156,"t":"2026-10-08T08:30:00Z","v":479,"vw":156},{"c":156.51,"h":156.51,"l":156.51,"n":9,"o":156.51,"t":"2026-10-08T10:30:00Z","v":127,"vw":156.51},{"c":155.5,"h":155.5,"l":155.5,"n":14,"o":155.5,"t":"2026-10-08T11:00:00Z","v":384,"vw":155.5},{"c":155,"h":155.85,"l":154.23,"n":192,"o":155.79,"t":"2026-10-08T13:30:00Z","v":7515,"vw":155.381315},{"c":155.325,"h":155.325,"l":155.175,"n":19,"o":155.175,"t":"2026-10-08T13:45:00Z","v":576,"vw":155.293685},{"c":154.765,"h":155.5,"l":154.74,"n":95,"o":155.375,"t":"2026-10-08T14:00:00Z","v":3365,"vw":155.130952},{"c":153.12,"h":154.925,"l":152.915,"n":361,"o":154.735,"t":"2026-10-08T14:15:00Z","v":28486,"vw":154.433038},{"c":152.855,"h":153.14,"l":152.06,"n":191,"o":152.88,"t":"2026-10-08T14:30:00Z","v":5382,"vw":152.7115},{"c":151.79,"h":152.15,"l":151.77,"n":197,"o":152,"t":"2026-10-08T14:45:00Z","v":8021,"vw":151.920404},{"c":150.675,"h":151,"l":150.34,"n":160,"o":151,"t":"2026-10-08T15:00:00Z","v":7233,"vw":150.892931},{"c":150.88,"h":152.265,"l":150.68,"n":79,"o":151.045,"t":"2026-10-08T15:15:00Z","v":4371,"vw":151.251923},{"c":150.5,"h":150.68,"l":150.34,"n":76,"o":150.68,"t":"2026-10-08T15:30:00Z","v":3143,"vw":150.547203},{"c":150.505,"h":150.51,"l":150.505,"n":11,"o":150.51,"t":"2026-10-08T15:45:00Z","v":965,"vw":150.505581},{"c":150.21,"h":150.24,"l":150.21,"n":26,"o":150.24,"t":"2026-10-08T16:00:00Z","v":509,"vw":150.225},{"c":151.395,"h":151.48,"l":150.345,"n":58,"o":150.345,"t":"2026-10-08T16:15:00Z","v":1890,"vw":150.906971},{"c":151.1425,"h":151.145,"l":151.1425,"n":10,"o":151.145,"t":"2026-10-08T16:30:00Z","v":283,"vw":151.143792},{"c":151.3,"h":152.2,"l":151.29,"n":247,"o":151.49,"t":"2026-10-08T16:45:00Z","v":12819,"vw":151.490914},{"c":151.35,"h":151.82,"l":151,"n":159,"o":151.82,"t":"2026-10-08T17:00:00Z","v":2922,"vw":151.281625},{"c":151.6,"h":151.715,"l":151.02,"n":22,"o":151.715,"t":"2026-10-08T17:15:00Z","v":730,"vw":151.48},{"c":152.75,"h":152.75,"l":151.6,"n":103,"o":151.6,"t":"2026-10-08T17:30:00Z","v":4308,"vw":152.225908},{"c":152.84,"h":153.0081,"l":152.415,"n":28,"o":152.415,"t":"2026-10-08T17:45:00Z","v":1337,"vw":152.842887},{"c":153.99,"h":153.99,"l":152.71,"n":107,"o":152.71,"t":"2026-10-08T18:00:00Z","v":2623,"vw":153.321818},{"c":152.755,"h":154.15,"l":152.74,"n":335,"o":153.26,"t":"2026-10-08T18:15:00Z","v":10012,"vw":153.328484},{"c":152.755,"h":152.755,"l":152.755,"n":14,"o":152.755,"t":"2026-10-08T18:30:00Z","v":742,"vw":152.755},{"c":153.24,"h":153.24,"l":152.89,"n":29,"o":152.97,"t":"2026-10-08T18:45:00Z","v":499,"vw":153.031889},{"c":153.6,"h":153.6,"l":152.12,"n":76,"o":152.89,"t":"2026-10-08T19:00:00Z","v":3521,"vw":152.941633},{"c":153.52,"h":153.59,"l":153.21,"n":30,"o":153.59,"t":"2026-10-08T19:15:00Z","v":1913,"vw":153.475807},{"c":152.79,"h":153.145,"l":152.77,"n":115,"o":153.145,"t":"2026-10-08T19:30:00Z","v":2470,"vw":152.913182},{"c":152.16,"h":152.91,"l":151.86,"n":474,"o":152.78,"t":"2026-10-08T19:45:00Z","v":12991,"vw":152.400488},{"c":152.52,"h":152.52,"l":152.52,"n":8,"o":152.52,"t":"2026-10-08T20:00:00Z","v":5945,"vw":152.52},{"c":152.7,"h":152.7,"l":152.7,"n":6,"o":152.7,"t":"2026-10-09T08:15:00Z","v":450,"vw":152.7},{"c":152.7,"h":153.71,"l":152.7,"n":45,"o":153.71,"t":"2026-10-09T08:30:00Z","v":951,"vw":153.136404},{"c":152.7,"h":152.7,"l":152.7,"n":1,"o":152.7,"t":"2026-10-09T09:00:00Z","v":441,"vw":152.7},{"c":153,"h":153,"l":153,"n":1,"o":153,"t":"2026-10-09T12:30:00Z","v":441,"vw":153},{"c":153.01,"h":153.01,"l":153,"n":54,"o":153,"t":"2026-10-09T12:45:00Z","v":1508,"vw":153.006204},{"c":154.71,"h":155.0101,"l":152.73,"n":100,"o":152.73,"t":"2026-10-09T13:30:00Z","v":3110,"vw":154.026756},{"c":155.71,"h":155.99,"l":154.01,"n":132,"o":154.39,"t":"2026-10-09T13:45:00Z","v":14455,"vw":154.83807},{"c":154.52,"h":155.33,"l":154.51,"n":79,"o":154.84,"t":"2026-10-09T14:00:00Z","v":2980,"vw":154.63959},{"c":154.77,"h":154.77,"l":154.77,"n":12,"o":154.77,"t":"2026-10-09T14:15:00Z","v":385,"vw":154.77},{"c":152.51,"h":154.17,"l":152.51,"n":137,"o":154.17,"t":"2026-10-09T14:30:00Z","v":5429,"vw":153.507037},{"c":152.88,"h":152.88,"l":152.17,"n":342,"o":152.5,"t":"2026-10-09T14:45:00Z","v":8917,"vw":152.540328},{"c":154.2,"h":154.2,"l":154.2,"n":4,"o":154.2,"t":"2026-10-09T15:00:00Z","v":184,"vw":154.2},{"c":153.015,"h":154.2,"l":152.84,"n":21,"o":154.2,"t":"2026-10-09T15:15:00Z","v":860,"vw":153.3025},{"c":153.205,"h":153.53,"l":153.12,"n":42,"o":153.43,"t":"2026-10-09T15:30:00Z","v":1518,"vw":153.31875},{"c":154.005,"h":154.005,"l":153.68,"n":23,"o":153.68,"t":"2026-10-09T15:45:00Z","v":828,"vw":153.734167},{"c":154.31,"h":154.31,"l":153.815,"n":24,"o":153.815,"t":"2026-10-09T16:00:00Z","v":1528,"vw":154.152682},{"c":153.495,"h":153.96,"l":153.495,"n":100,"o":153.835,"t":"2026-10-09T16:15:00Z","v":2840,"vw":153.6625},{"c":154.025,"h":154.49,"l":153.35,"n":378,"o":153.46,"t":"2026-10-09T16:30:00Z","v":13092,"vw":153.856563},{"c":154.325,"h":154.67,"l":154.195,"n":128,"o":154.195,"t":"2026-10-09T17:15:00Z","v":6378,"vw":154.420916},{"c":154.2,"h":154.2,"l":154.2,"n":5,"o":154.2,"t":"2026-10-09T17:30:00Z","v":117,"vw":154.2},{"c":154.055,"h":154.055,"l":154.055,"n":4,"o":154.055,"t":"2026-10-09T17:45:00Z","v":186,"vw":154.055},{"c":153.85,"h":154.1,"l":153.82,"n":10,"o":154.1,"t":"2026-10-09T18:00:00Z","v":453,"vw":153.923333},{"c":153.98,"h":154.005,"l":153.76,"n":39,"o":153.76,"t":"2026-10-09T18:15:00Z","v":1090,"vw":153.9565},{"c":153.89,"h":154.38,"l":153.89,"n":71,"o":153.99,"t":"2026-10-09T18:30:00Z","v":2913,"vw":154.186016},{"c":153.875,"h":153.875,"l":153.875,"n":4,"o":153.875,"t":"2026-10-09T18:45:00Z","v":104,"vw":153.875},{"c":154.005,"h":154.9,"l":153.885,"n":189,"o":153.885,"t":"2026-10-09T19:00:00Z","v":11688,"vw":154.140097},{"c":154.9325,"h":155.14,"l":154.37,"n":138,"o":154.585,"t":"2026-10-09T19:15:00Z","v":4267,"vw":154.823765},{"c":154.74,"h":154.74,"l":154.725,"n":19,"o":154.725,"t":"2026-10-09T19:30:00Z","v":428,"vw":154.7325},{"c":153.82,"h":154.67,"l":153.82,"n":535,"o":154.67,"t":"2026-10-09T19:45:00Z","v":14266,"vw":154.236628},{"c":154.49,"h":154.49,"l":154.49,"n":10,"o":154.49,"t":"2026-10-09T20:00:00Z","v":5951,"vw":154.49},{"c":155.51,"h":155.51,"l":154.8,"n":59,"o":154.8,"t":"2026-10-12T08:15:00Z","v":1159,"vw":155.146886},{"c":154.5,"h":154.5,"l":154.5,"n":5,"o":154.5,"t":"2026-10-12T08:30:00Z","v":172,"vw":154.5},{"c":154.5,"h":154.5,"l":154.5,"n":3,"o":154.5,"t":"2026-10-12T10:30:00Z","v":640,"vw":154.5},{"c":155.31,"h":155.31,"l":155.31,"n":28,"o":155.31,"t":"2026-10-12T10:45:00Z","v":333,"vw":155.31},{"c":154.61,"h":154.62,"l":154.2,"n":51,"o":154.2,"t":"2026-10-12T11:00:00Z","v":3798,"vw":154.380062},{"c":154.41,"h":154.61,"l":153.8,"n":92,"o":153.8,"t":"2026-10-12T11:15:00Z","v":4569,"vw":154.234958},{"c":154.5,"h":154.5,"l":154.5,"n":4,"o":154.5,"t":"2026-10-12T12:30:00Z","v":104,"vw":154.5},{"c":155.97,"h":155.97,"l":154.63,"n":118,"o":154.95,"t":"2026-10-12T13:30:00Z","v":2728,"vw":155.424314},{"c":155.65,"h":156.145,"l":155.42,"n":90,"o":155.98,"t":"2026-10-12T13:45:00Z","v":2895,"vw":155.843462},{"c":157.15,"h":157.43,"l":155.73,"n":190,"o":155.73,"t":"2026-10-12T14:00:00Z","v":9662,"vw":156.464799},{"c":157.54,"h":157.76,"l":156.65,"n":211,"o":157.04,"t":"2026-10-12T14:15:00Z","v":6246,"vw":157.088915},{"c":156.61,"h":157.6475,"l":156.61,"n":57,"o":156.79,"t":"2026-10-12T14:30:00Z","v":2055,"vw":156.952011},{"c":157.75,"h":157.75,"l":156.81,"n":46,"o":156.81,"t":"2026-10-12T14:45:00Z","v":1882,"vw":157.182129},{"c":158.27,"h":158.27,"l":157.92,"n":50,"o":157.92,"t":"2026-10-12T15:00:00Z","v":1385,"vw":158.095},{"c":159.83,"h":160.1685,"l":158.41,"n":429,"o":158.41,"t":"2026-10-12T15:15:00Z","v":34834,"vw":159.670233},{"c":160.25,"h":160.735,"l":159.915,"n":123,"o":159.915,"t":"2026-10-12T15:30:00Z","v":10111,"vw":160.228867},{"c":159.38,"h":160.37,"l":159.2,"n":85,"o":160.1,"t":"2026-10-12T15:45:00Z","v":3743,"vw":159.679301},{"c":159.335,"h":159.48,"l":159.335,"n":38,"o":159.335,"t":"2026-10-12T16:00:00Z","v":1579,"vw":159.3495},{"c":158.905,"h":159.54,"l":158.905,"n":400,"o":159.28,"t":"2026-10-12T16:15:00Z","v":19717,"vw":159.232278},{"c":159.355,"h":159.45,"l":158.96,"n":62,"o":159.27,"t":"2026-10-12T16:30:00Z","v":2870,"vw":159.324334},{"c":159.5,"h":159.5,"l":159.5,"n":12,"o":159.5,"t":"2026-10-12T16:45:00Z","v":305,"vw":159.5},{"c":159.485,"h":159.915,"l":159.485,"n":19,"o":159.51,"t":"2026-10-12T17:00:00Z","v":1040,"vw":159.543099},{"c":158.9075,"h":159.67,"l":158.61,"n":200,"o":159.485,"t":"2026-10-12T17:15:00Z","v":22093,"vw":159.232966},{"c":157.695,"h":158.85,"l":157.695,"n":78,"o":158.85,"t":"2026-10-12T17:30:00Z","v":23529,"vw":158.699467},{"c":157.7,"h":158.07,"l":157.7,"n":49,"o":158.07,"t":"2026-10-12T17:45:00Z","v":651,"vw":157.885},{"c":157.59,"h":158.02,"l":157.545,"n":39,"o":158.02,"t":"2026-10-12T18:00:00Z","v":902,"vw":157.828},{"c":158.78,"h":159,"l":157.99,"n":208,"o":157.99,"t":"2026-10-12T18:15:00Z","v":7560,"vw":158.468646},{"c":158.5175,"h":159.07,"l":158.5175,"n":34,"o":158.6575,"t":"2026-10-12T18:30:00Z","v":861,"vw":158.76978},{"c":158.45,"h":158.875,"l":158.45,"n":31,"o":158.87,"t":"2026-10-12T18:45:00Z","v":1321,"vw":158.760508},{"c":158.55,"h":158.69,"l":158.21,"n":203,"o":158.69,"t":"2026-10-12T19:00:00Z","v":7613,"vw":158.58505},{"c":158.63,"h":158.9,"l":158.37,"n":263,"o":158.85,"t":"2026-10-12T19:15:00Z","v":5154,"vw":158.740891},{"c":158.785,"h":158.91,"l":158.11,"n":216,"o":158.41,"t":"2026-10-12T19:30:00Z","v":7282,"vw":158.452275},{"c":159.005,"h":160.245,"l":158.46,"n":777,"o":158.51,"t":"2026-10-12T19:45:00Z","v":26996,"vw":159.276368},{"c":158.59,"h":158.59,"l":158.59,"n":7,"o":158.59,"t":"2026-10-12T20:00:00Z","v":7137,"vw":158.59},{"c":158.3,"h":162.01,"l":158.3,"n":15,"o":162.01,"t":"2026-10-13T08:30:00Z","v":792,"vw":159.998058},{"c":158.7,"h":158.7,"l":158.7,"n":10,"o":158.7,"t":"2026-10-13T08:45:00Z","v":413,"vw":158.7},{"c":157.31,"h":159.51,"l":156.5,"n":98,"o":159,"t":"2026-10-13T11:00:00Z","v":2339,"vw":158.361843},{"c":158.99,"h":159,"l":158.99,"n":3,"o":159,"t":"2026-10-13T11:30:00Z","v":206,"vw":158.995025},{"c":159.2,"h":159.2,"l":157.8,"n":30,"o":157.8,"t":"2026-10-13T12:30:00Z","v":1133,"vw":158.867151},{"c":159.2,"h":159.61,"l":157.99,"n":261,"o":159.1,"t":"2026-10-13T12:45:00Z","v":7240,"vw":159.130802},{"c":156,"h":161,"l":154.21,"n":189,"o":157.01,"t":"2026-10-13T13:30:00Z","v":6701,"vw":156.892331},{"c":153.4,"h":156.305,"l":152.83,"n":492,"o":156,"t":"2026-10-13T13:45:00Z","v":14630,"vw":154.252526},{"c":154.48,"h":154.48,"l":154.48,"n":11,"o":154.48,"t":"2026-10-13T14:00:00Z","v":608,"vw":154.48},{"c":154.5,"h":154.6,"l":154.5,"n":14,"o":154.6,"t":"2026-10-13T14:15:00Z","v":1188,"vw":154.540959},{"c":154.02,"h":155.7799,"l":153.56,"n":200,"o":155.7799,"t":"2026-10-13T14:30:00Z","v":8219,"vw":154.31176},{"c":157.08,"h":157.08,"l":154.5,"n":167,"o":154.77,"t":"2026-10-13T14:45:00Z","v":8369,"vw":155.628588},{"c":156.595,"h":157.065,"l":156.05,"n":202,"o":156.06,"t":"2026-10-13T15:00:00Z","v":9383,"vw":156.518532},{"c":155.87,"h":156.65,"l":155.8,"n":38,"o":156.6,"t":"2026-10-13T15:15:00Z","v":2488,"vw":156.281461},{"c":156.09,"h":156.09,"l":155.5,"n":112,"o":155.8,"t":"2026-10-13T15:30:00Z","v":5000,"vw":155.683546},{"c":155.19,"h":156.09,"l":155.16,"n":78,"o":156.09,"t":"2026-10-13T15:45:00Z","v":3459,"vw":155.524804},{"c":154.82,"h":154.82,"l":154.7,"n":22,"o":154.8,"t":"2026-10-13T16:00:00Z","v":1250,"vw":154.772727},{"c":154.5075,"h":154.695,"l":154.505,"n":11,"o":154.695,"t":"2026-10-13T16:15:00Z","v":697,"vw":154.582},{"c":154.635,"h":154.635,"l":154.63,"n":15,"o":154.635,"t":"2026-10-13T16:30:00Z","v":1059,"vw":154.634405},{"c":154.78,"h":155.065,"l":154.635,"n":17,"o":154.635,"t":"2026-10-13T16:45:00Z","v":951,"vw":154.857778},{"c":154.595,"h":154.595,"l":154.595,"n":6,"o":154.595,"t":"2026-10-13T17:00:00Z","v":319,"vw":154.595},{"c":154.26,"h":154.595,"l":154.21,"n":32,"o":154.595,"t":"2026-10-13T17:15:00Z","v":1453,"vw":154.415},{"c":154.5,"h":154.5,"l":154,"n":67,"o":154.01,"t":"2026-10-13T17:30:00Z","v":2713,"vw":154.161135},{"c":153.14,"h":154.5,"l":152.585,"n":168,"o":154.5,"t":"2026-10-13T17:45:00Z","v":24207,"vw":153.75438},{"c":153.925,"h":153.94,"l":152.965,"n":56,"o":152.965,"t":"2026-10-13T18:00:00Z","v":1974,"vw":153.592222},{"c":154.48,"h":154.48,"l":153.3,"n":83,"o":153.93,"t":"2026-10-13T18:15:00Z","v":10676,"vw":153.653501},{"c":154.15,"h":154.83,"l":153.82,"n":73,"o":154.08,"t":"2026-10-13T18:30:00Z","v":2994,"vw":154.080792},{"c":152.14,"h":153.64,"l":152.14,"n":37,"o":153.64,"t":"2026-10-13T18:45:00Z","v":1279,"vw":152.971667},{"c":152.69,"h":152.835,"l":151.855,"n":193,"o":152.01,"t":"2026-10-13T19:00:00Z","v":5791,"vw":152.24252},{"c":152.11,"h":153.11,"l":151.555,"n":224,"o":152.78,"t":"2026-10-13T19:15:00Z","v":13311,"vw":152.292535},{"c":151.47,"h":152.17,"l":151.47,"n":340,"o":152.07,"t":"2026-10-13T19:30:00Z","v":18438,"vw":151.785882},{"c":152,"h":152.8625,"l":150.9325,"n":1063,"o":151.39,"t":"2026-10-13T19:45:00Z","v":44153,"vw":151.646507},{"c":151.87,"h":151.87,"l":151.87,"n":7,"o":151.87,"t":"2026-10-13T20:00:00Z","v":10132,"vw":151.87},{"c":153.01,"h":153.01,"l":152,"n":19,"o":152,"t":"2026-10-14T08:00:00Z","v":1352,"vw":152.428893},{"c":152.15,"h":152.15,"l":152.15,"n":13,"o":152.15,"t":"2026-10-14T10:45:00Z","v":825,"vw":152.15},{"c":152.6,"h":152.7,"l":152.6,"n":10,"o":152.7,"t":"2026-10-14T12:15:00Z","v":1141,"vw":152.689637},{"c":152.6,"h":152.6,"l":152.6,"n":1,"o":152.6,"t":"2026-10-14T12:30:00Z","v":170,"vw":152.6},{"c":153.17,"h":153.17,"l":150.02,"n":122,"o":151.17,"t":"2026-10-14T13:30:00Z","v":4477,"vw":151.359573},{"c":153.995,"h":155.085,"l":153.73,"n":110,"o":154.84,"t":"2026-10-14T14:00:00Z","v":3263,"vw":154.455},{"c":153.67,"h":154.265,"l":153.67,"n":35,"o":154.265,"t":"2026-10-14T14:15:00Z","v":1315,"vw":154.027078},{"c":152.9,"h":153.235,"l":152.86,"n":53,"o":153.235,"t":"2026-10-14T14:30:00Z","v":2291,"vw":153.068131},{"c":153.155,"h":153.4,"l":152.84,"n":261,"o":152.9,"t":"2026-10-14T14:45:00Z","v":56183,"vw":153.127195},{"c":152.77,"h":153.2,"l":152.5,"n":155,"o":152.61,"t":"2026-10-14T15:00:00Z","v":4299,"vw":152.771345},{"c":152.67,"h":152.67,"l":152.67,"n":16,"o":152.67,"t":"2026-10-14T15:15:00Z","v":175,"vw":152.67},{"c":152.89,"h":152.89,"l":152.7,"n":35,"o":152.8,"t":"2026-10-14T15:30:00Z","v":1476,"vw":152.773094},{"c":153.31,"h":153.31,"l":152.865,"n":42,"o":152.865,"t":"2026-10-14T15:45:00Z","v":1355,"vw":153.1175},{"c":153.79,"h":154.01,"l":153.79,"n":33,"o":153.82,"t":"2026-10-14T16:00:00Z","v":1242,"vw":153.856981},{"c":153.585,"h":153.79,"l":153.585,"n":23,"o":153.79,"t":"2026-10-14T16:15:00Z","v":498,"vw":153.716523},{"c":153.505,"h":154.1,"l":153.505,"n":46,"o":154.09,"t":"2026-10-14T16:30:00Z","v":857,"vw":153.890621},{"c":153.46,"h":153.46,"l":153.46,"n":5,"o":153.46,"t":"2026-10-14T16:45:00Z","v":108,"vw":153.46},{"c":153.72,"h":153.8075,"l":153.72,"n":87,"o":153.795,"t":"2026-10-14T17:00:00Z","v":3305,"vw":153.787127},{"c":153.34,"h":153.665,"l":153.34,"n":38,"o":153.46,"t":"2026-10-14T17:15:00Z","v":1393,"vw":153.443784},{"c":152.56,"h":153.37,"l":152.56,"n":289,"o":153.37,"t":"2026-10-14T17:30:00Z","v":13881,"vw":153.094873},{"c":152.51,"h":152.51,"l":152.51,"n":6,"o":152.51,"t":"2026-10-14T17:45:00Z","v":184,"vw":152.51},{"c":152.445,"h":152.56,"l":152.3,"n":30,"o":152.51,"t":"2026-10-14T18:00:00Z","v":1159,"vw":152.458333},{"c":152.02,"h":152.41,"l":152.01,"n":30,"o":152.41,"t":"2026-10-14T18:15:00Z","v":785,"vw":152.1125},{"c":152.36,"h":152.36,"l":152,"n":21,"o":152,"t":"2026-10-14T18:30:00Z","v":647,"vw":152.253832},{"c":152.33,"h":152.33,"l":152.33,"n":3,"o":152.33,"t":"2026-10-14T18:45:00Z","v":137,"vw":152.33},{"c":152.2,"h":152.79,"l":151.605,"n":138,"o":152.385,"t":"2026-10-14T19:00:00Z","v":5695,"vw":152.03062},{"c":152.72,"h":152.72,"l":151.8,"n":75,"o":151.8,"t":"2026-10-14T19:15:00Z","v":3554,"vw":152.177044},{"c":151.88,"h":152.83,"l":151.7,"n":90,"o":152.83,"t":"2026-10-14T19:30:00Z","v":2273,"vw":152.377435},{"c":152.575,"h":153.125,"l":152.34,"n":662,"o":152.35,"t":"2026-10-14T19:45:00Z","v":17993,"vw":152.657135},{"c":152.72,"h":152.72,"l":152.72,"n":7,"o":152.72,"t":"2026-10-14T20:00:00Z","v":7215,"vw":152.72},{"c":153.87,"h":153.87,"l":152.8,"n":19,"o":152.8,"t":"2026-10-15T08:15:00Z","v":992,"vw":153.268048},{"c":152,"h":152,"l":152,"n":1,"o":152,"t":"2026-10-15T08:45:00Z","v":100,"vw":152},{"c":153,"h":153,"l":153,"n":7,"o":153,"t":"2026-10-15T11:00:00Z","v":437,"vw":153},{"c":153.84,"h":153.9,"l":152.45,"n":155,"o":153.87,"t":"2026-10-15T13:30:00Z","v":2009,"vw":153.61287},{"c":154.2,"h":154.79,"l":153.995,"n":62,"o":153.995,"t":"2026-10-15T13:45:00Z","v":2146,"vw":154.22181},{"c":153.3,"h":154.2,"l":153.3,"n":275,"o":153.89,"t":"2026-10-15T14:00:00Z","v":15423,"vw":153.846389},{"c":152.2,"h":152.68,"l":152.2,"n":38,"o":152.68,"t":"2026-10-15T14:15:00Z","v":1818,"vw":152.496364},{"c":153.725,"h":153.725,"l":152.675,"n":61,"o":152.675,"t":"2026-10-15T14:30:00Z","v":1118,"vw":153.186667},{"c":154.43,"h":155.0575,"l":153.7,"n":146,"o":153.7,"t":"2026-10-15T14:45:00Z","v":9366,"vw":154.459678},{"c":154.09,"h":155.47,"l":153.99,"n":177,"o":154.4,"t":"2026-10-15T15:00:00Z","v":13473,"vw":154.460285},{"c":154.47,"h":154.9725,"l":154.4,"n":85,"o":154.61,"t":"2026-10-15T15:15:00Z","v":6646,"vw":154.582905},{"c":154.21,"h":154.98,"l":154,"n":195,"o":154.3,"t":"2026-10-15T15:30:00Z","v":10005,"vw":154.256682},{"c":153.61,"h":153.63,"l":153.61,"n":3,"o":153.63,"t":"2026-10-15T15:45:00Z","v":201,"vw":153.62},{"c":153.6,"h":153.65,"l":153.6,"n":21,"o":153.65,"t":"2026-10-15T16:00:00Z","v":748,"vw":153.636667},{"c":154.08,"h":154.08,"l":153.36,"n":101,"o":153.36,"t":"2026-10-15T16:15:00Z","v":8829,"vw":153.548097},{"c":154.63,"h":155.125,"l":154.38,"n":96,"o":154.38,"t":"2026-10-15T16:30:00Z","v":3292,"vw":154.775155},{"c":154.38,"h":154.38,"l":154.38,"n":7,"o":154.38,"t":"2026-10-15T16:45:00Z","v":375,"vw":154.38},{"c":154.185,"h":154.38,"l":154.07,"n":35,"o":154.2,"t":"2026-10-15T17:00:00Z","v":1389,"vw":154.229781},{"c":154.385,"h":154.385,"l":154.385,"n":17,"o":154.385,"t":"2026-10-15T17:15:00Z","v":507,"vw":154.385},{"c":155,"h":155.19,"l":154.975,"n":62,"o":155.19,"t":"2026-10-15T17:30:00Z","v":1567,"vw":155.0805},{"c":155.095,"h":155.095,"l":155.095,"n":9,"o":155.095,"t":"2026-10-15T17:45:00Z","v":121,"vw":155.095},{"c":154.49,"h":154.795,"l":154.49,"n":37,"o":154.795,"t":"2026-10-15T18:00:00Z","v":787,"vw":154.693333},{"c":154.11,"h":155.05,"l":154.11,"n":42,"o":154.76,"t":"2026-10-15T18:15:00Z","v":1409,"vw":154.523774},{"c":154.1,"h":154.51,"l":154.1,"n":43,"o":154.51,"t":"2026-10-15T18:30:00Z","v":1211,"vw":154.22},{"c":155.1,"h":155.1,"l":154.2,"n":263,"o":154.69,"t":"2026-10-15T19:00:00Z","v":10592,"vw":154.881027},{"c":154.714,"h":155.005,"l":154.714,"n":439,"o":154.905,"t":"2026-10-15T19:15:00Z","v":15053,"vw":154.959318},{"c":154.715,"h":155.235,"l":154.34,"n":629,"o":154.955,"t":"2026-10-15T19:30:00Z","v":29931,"vw":154.975628},{"c":152.265,"h":155.08,"l":152.13,"n":781,"o":155,"t":"2026-10-15T19:45:00Z","v":28169,"vw":153.848931},{"c":152.62,"h":152.62,"l":152.62,"n":7,"o":152.62,"t":"2026-10-15T20:00:00Z","v":12430,"vw":152.62},{"c":153.71,"h":153.71,"l":152.8,"n":14,"o":152.8,"t":"2026-10-16T08:15:00Z","v":938,"vw":153.190473},{"c":152.8,"h":152.8,"l":152.6,"n":27,"o":152.6,"t":"2026-10-16T08:30:00Z","v":1091,"vw":152.743241},{"c":153.41,"h":153.41,"l":153.41,"n":20,"o":153.41,"t":"2026-10-16T08:45:00Z","v":555,"vw":153.41},{"c":153.2,"h":153.2,"l":153.2,"n":3,"o":153.2,"t":"2026-10-16T11:15:00Z","v":606,"vw":153.2},{"c":153.01,"h":153.01,"l":152.3,"n":48,"o":152.4,"t":"2026-10-16T13:00:00Z","v":2401,"vw":152.515262},{"c":152.91,"h":152.91,"l":152.2,"n":63,"o":152.81,"t":"2026-10-16T13:15:00Z","v":3672,"vw":152.535548},{"c":151.32,"h":152.62,"l":150.52,"n":301,"o":152.62,"t":"2026-10-16T13:30:00Z","v":14576,"vw":151.59908},{"c":147.5,"h":151,"l":147.5,"n":259,"o":151,"t":"2026-10-16T13:45:00Z","v":12466,"vw":149.752308},{"c":148.64,"h":148.6435,"l":147.8,"n":66,"o":148.6435,"t":"2026-10-16T14:00:00Z","v":1588,"vw":148.236317},{"c":147.4835,"h":149.28,"l":147.4835,"n":27,"o":149.28,"t":"2026-10-16T14:15:00Z","v":670,"vw":148.190875},{"c":147.2,"h":147.52,"l":147.2,"n":29,"o":147.52,"t":"2026-10-16T14:30:00Z","v":1699,"vw":147.454132},{"c":147.685,"h":147.87,"l":147.5,"n":20,"o":147.5,"t":"2026-10-16T14:45:00Z","v":685,"vw":147.69647},{"c":146.57,"h":147.51,"l":146.19,"n":88,"o":147.51,"t":"2026-10-16T15:00:00Z","v":2411,"vw":146.899286},{"c":146.1201,"h":148,"l":146,"n":214,"o":146,"t":"2026-10-16T15:15:00Z","v":11581,"vw":147.119157},{"c":146.5,"h":146.99,"l":146.5,"n":28,"o":146.99,"t":"2026-10-16T15:30:00Z","v":611,"vw":146.756667},{"c":145.87,"h":146.3346,"l":145.87,"n":52,"o":146.01,"t":"2026-10-16T15:45:00Z","v":1216,"vw":146.182446},{"c":144.47,"h":146.335,"l":144.415,"n":252,"o":146.335,"t":"2026-10-16T16:00:00Z","v":7166,"vw":145.118664},{"c":144,"h":145.01,"l":144,"n":88,"o":144.62,"t":"2026-10-16T16:15:00Z","v":5961,"vw":144.240097},{"c":144.5947,"h":144.5947,"l":143.5,"n":44,"o":143.5,"t":"2026-10-16T16:30:00Z","v":2288,"vw":144.278731},{"c":144.145,"h":144.46,"l":144.145,"n":31,"o":144.25,"t":"2026-10-16T16:45:00Z","v":1083,"vw":144.24481},{"c":144.27,"h":145.175,"l":143.81,"n":79,"o":144.46,"t":"2026-10-16T17:00:00Z","v":4673,"vw":144.5037},{"c":142.9101,"h":143.8,"l":142.6475,"n":163,"o":143.8,"t":"2026-10-16T17:15:00Z","v":8276,"vw":143.126115},{"c":143.4,"h":143.41,"l":143.4,"n":18,"o":143.41,"t":"2026-10-16T17:45:00Z","v":537,"vw":143.405},{"c":142,"h":143,"l":142,"n":55,"o":143,"t":"2026-10-16T18:00:00Z","v":1428,"vw":142.347281},{"c":141.655,"h":142.175,"l":141.62,"n":126,"o":142.175,"t":"2026-10-16T18:15:00Z","v":4912,"vw":141.866299},{"c":142.35,"h":142.97,"l":142,"n":281,"o":142,"t":"2026-10-16T18:30:00Z","v":15316,"vw":142.42825},{"c":144.63,"h":144.63,"l":142.91,"n":145,"o":142.92,"t":"2026-10-16T18:45:00Z","v":8817,"vw":143.504391},{"c":144.6,"h":144.815,"l":143.64,"n":101,"o":143.8,"t":"2026-10-16T19:00:00Z","v":3287,"vw":144.327128},{"c":144.94,"h":145.185,"l":144.25,"n":214,"o":144.56,"t":"2026-10-16T19:15:00Z","v":7191,"vw":144.657413},{"c":143.71,"h":144.36,"l":143.42,"n":157,"o":144.36,"t":"2026-10-16T19:30:00Z","v":3736,"vw":143.80987},{"c":142.995,"h":143.39,"l":142.37,"n":417,"o":143.39,"t":"2026-10-16T19:45:00Z","v":13801,"vw":142.891021},{"c":142.78,"h":142.78,"l":142.78,"n":13,"o":142.78,"t":"2026-10-16T20:00:00Z","v":11155,"vw":142.78},{"c":142.8,"h":142.8,"l":142.8,"n":11,"o":142.8,"t":"2026-10-19T08:30:00Z","v":771,"vw":142.8},{"c":143.4,"h":143.68,"l":143.4,"n":12,"o":143.68,"t":"2026-10-19T08:45:00Z","v":811,"vw":143.434956},{"c":142.5,"h":143.01,"l":142.5,"n":22,"o":143.01,"t":"2026-10-19T13:00:00Z","v":847,"vw":142.598456},{"c":146.09,"h":150.465,"l":143.46,"n":160,"o":143.46,"t":"2026-10-19T13:30:00Z","v":5426,"vw":146.10524},{"c":143.81,"h":145.95,"l":143.81,"n":142,"o":145.05,"t":"2026-10-19T13:45:00Z","v":4032,"vw":145.329008},{"c":144.39,"h":145.125,"l":144.3,"n":129,"o":145.12,"t":"2026-10-19T14:00:00Z","v":4471,"vw":144.634226},{"c":144.6,"h":145.01,"l":144.0923,"n":84,"o":144.78,"t":"2026-10-19T14:15:00Z","v":3536,"vw":144.44963},{"c":143.8,"h":144.665,"l":143.8,"n":159,"o":144.6,"t":"2026-10-19T14:30:00Z","v":4558,"vw":144.216106},{"c":144.04,"h":144.05,"l":143.88,"n":36,"o":143.88,"t":"2026-10-19T14:45:00Z","v":1545,"vw":144.00557},{"c":143.3,"h":143.62,"l":143.3,"n":68,"o":143.62,"t":"2026-10-19T15:00:00Z","v":2032,"vw":143.46044},{"c":142.94,"h":142.94,"l":142.94,"n":8,"o":142.94,"t":"2026-10-19T15:15:00Z","v":289,"vw":142.94},{"c":143.7,"h":143.74,"l":143.095,"n":36,"o":143.095,"t":"2026-10-19T15:30:00Z","v":1483,"vw":143.494514},{"c":144.455,"h":144.79,"l":143.39,"n":88,"o":143.43,"t":"2026-10-19T15:45:00Z","v":5372,"vw":143.64598},{"c":144.07,"h":144.72,"l":143.77,"n":85,"o":144.45,"t":"2026-10-19T16:00:00Z","v":2916,"vw":144.363521},{"c":144.75,"h":144.75,"l":144.3775,"n":11,"o":144.3775,"t":"2026-10-19T16:15:00Z","v":504,"vw":144.590812},{"c":144.88,"h":144.88,"l":144.64,"n":50,"o":144.75,"t":"2026-10-19T16:30:00Z","v":1998,"vw":144.759856},{"c":145.27,"h":145.335,"l":144.905,"n":33,"o":145.335,"t":"2026-10-19T16:45:00Z","v":1061,"vw":145.10375},{"c":145.41,"h":145.41,"l":144.9425,"n":49,"o":145.2,"t":"2026-10-19T17:00:00Z","v":1565,"vw":145.110317},{"c":145.55,"h":145.55,"l":145.16,"n":167,"o":145.33,"t":"2026-10-19T17:15:00Z","v":5296,"vw":145.408303},{"c":145.415,"h":145.57,"l":145.415,"n":83,"o":145.5,"t":"2026-10-19T17:30:00Z","v":3569,"vw":145.446119},{"c":146.295,"h":146.32,"l":145.41,"n":70,"o":145.415,"t":"2026-10-19T17:45:00Z","v":3150,"vw":145.908485},{"c":146.7,"h":146.705,"l":146.305,"n":48,"o":146.305,"t":"2026-10-19T18:00:00Z","v":963,"vw":146.604167},{"c":146.8,"h":147.525,"l":146.51,"n":143,"o":146.53,"t":"2026-10-19T18:15:00Z","v":6363,"vw":146.858819},{"c":146.49,"h":146.88,"l":146.1925,"n":35,"o":146.88,"t":"2026-10-19T18:30:00Z","v":866,"vw":146.445233},{"c":146.9,"h":146.9,"l":146.35,"n":88,"o":146.6,"t":"2026-10-19T18:45:00Z","v":2816,"vw":146.764055},{"c":147.6,"h":147.62,"l":147.41,"n":64,"o":147.41,"t":"2026-10-19T19:00:00Z","v":1890,"vw":147.529063},{"c":147.155,"h":147.4,"l":147.15,"n":215,"o":147.4,"t":"2026-10-19T19:15:00Z","v":2996,"vw":147.240568},{"c":148.06,"h":148.24,"l":146.9,"n":277,"o":147.4,"t":"2026-10-19T19:30:00Z","v":8173,"vw":147.577539},{"c":147.68,"h":148.58,"l":146.455,"n":1074,"o":147.78,"t":"2026-10-19T19:45:00Z","v":29303,"vw":147.540822},{"c":147.32,"h":147.34,"l":147.32,"n":14,"o":147.34,"t":"2026-10-19T20:00:00Z","v":15476,"vw":147.339765},{"c":147.5,"h":147.5,"l":147.5,"n":11,"o":147.5,"t":"2026-10-20T08:45:00Z","v":900,"vw":147.5},{"c":147.21,"h":147.21,"l":146.7,"n":41,"o":147.1,"t":"2026-10-20T11:00:00Z","v":1841,"vw":147.000864},{"c":147.3,"h":147.3,"l":147.3,"n":6,"o":147.3,"t":"2026-10-20T11:15:00Z","v":148,"vw":147.3},{"c":147.3,"h":147.61,"l":147,"n":65,"o":147,"t":"2026-10-20T11:45:00Z","v":1983,"vw":147.247159},{"c":150,"h":150.42,"l":148.155,"n":127,"o":148.69,"t":"2026-10-20T13:30:00Z","v":7464,"vw":149.545809},{"c":152.5,"h":152.5,"l":151.41,"n":30,"o":151.41,"t":"2026-10-20T13:45:00Z","v":1109,"vw":152.32009},{"c":154.38,"h":154.38,"l":153.44,"n":85,"o":153.44,"t":"2026-10-20T14:00:00Z","v":3018,"vw":153.746301},{"c":154.83,"h":155.15,"l":153.8,"n":68,"o":155.15,"t":"2026-10-20T14:15:00Z","v":3242,"vw":154.528823},{"c":154.445,"h":155.015,"l":153.79,"n":493,"o":154.56,"t":"2026-10-20T14:30:00Z","v":18427,"vw":154.55552},{"c":154.6,"h":155.035,"l":154.56,"n":131,"o":154.66,"t":"2026-10-20T14:45:00Z","v":2222,"vw":154.742923},{"c":153.6,"h":154.805,"l":153.6,"n":57,"o":154.475,"t":"2026-10-20T15:00:00Z","v":2025,"vw":154.381695},{"c":153.75,"h":153.75,"l":153.24,"n":47,"o":153.59,"t":"2026-10-20T15:15:00Z","v":1303,"vw":153.46875},{"c":154.145,"h":154.145,"l":154.11,"n":53,"o":154.11,"t":"2026-10-20T15:30:00Z","v":1373,"vw":154.123889},{"c":154.025,"h":154.025,"l":154.025,"n":17,"o":154.025,"t":"2026-10-20T15:45:00Z","v":404,"vw":154.025},{"c":153.15,"h":153.24,"l":152.865,"n":38,"o":153.24,"t":"2026-10-20T16:00:00Z","v":925,"vw":153.052807},{"c":153.27,"h":153.57,"l":152.85,"n":99,"o":152.85,"t":"2026-10-20T16:15:00Z","v":2514,"vw":153.159549},{"c":154.46,"h":154.46,"l":153.9,"n":19,"o":153.9,"t":"2026-10-20T16:45:00Z","v":424,"vw":154.09},{"c":154.2,"h":155.28,"l":153.45,"n":733,"o":153.49,"t":"2026-10-20T17:00:00Z","v":26287,"vw":154.669566},{"c":154.34,"h":154.42,"l":154.17,"n":65,"o":154.42,"t":"2026-10-20T17:15:00Z","v":919,"vw":154.31},{"c":154.705,"h":155.03,"l":154.705,"n":154,"o":155.025,"t":"2026-10-20T17:45:00Z","v":5965,"vw":154.965341},{"c":154.9017,"h":155.435,"l":154.795,"n":224,"o":154.98,"t":"2026-10-20T18:00:00Z","v":12039,"vw":155.19943},{"c":155.24,"h":155.95,"l":155,"n":648,"o":155.025,"t":"2026-10-20T18:15:00Z","v":18510,"vw":155.415188},{"c":154.75,"h":155.355,"l":154.5,"n":77,"o":155.355,"t":"2026-10-20T18:30:00Z","v":3730,"vw":154.796727},{"c":155.725,"h":155.88,"l":154.745,"n":227,"o":154.745,"t":"2026-10-20T18:45:00Z","v":8206,"vw":155.516874},{"c":155.265,"h":155.8,"l":155.265,"n":99,"o":155.725,"t":"2026-10-20T19:00:00Z","v":3669,"vw":155.544347},{"c":156,"h":156,"l":154.94,"n":161,"o":154.945,"t":"2026-10-20T19:15:00Z","v":7585,"vw":155.423519},{"c":155.705,"h":156.04,"l":155.06,"n":266,"o":155.98,"t":"2026-10-20T19:30:00Z","v":15380,"vw":155.534128},{"c":154.25,"h":155.7,"l":154.19,"n":695,"o":155.7,"t":"2026-10-20T19:45:00Z","v":27401,"vw":154.741197},{"c":154.45,"h":154.45,"l":154.45,"n":11,"o":154.45,"t":"2026-10-20T20:00:00Z","v":11554,"vw":154.45},{"c":156,"h":156.23,"l":153.75,"n":110,"o":155.7,"t":"2026-10-21T13:30:00Z","v":4352,"vw":155.467144},{"c":155.5,"h":156.88,"l":155.5,"n":232,"o":156.285,"t":"2026-10-21T13:45:00Z","v":6241,"vw":156.543403},{"c":153.8,"h":156,"l":153.8,"n":112,"o":155.5,"t":"2026-10-21T14:00:00Z","v":4158,"vw":154.994},{"c":155.52,"h":155.52,"l":155.52,"n":8,"o":155.52,"t":"2026-10-21T14:30:00Z","v":211,"vw":155.52},{"c":155,"h":155.3,"l":154.91,"n":22,"o":155.3,"t":"2026-10-21T15:00:00Z","v":997,"vw":155.19},{"c":155.22,"h":155.22,"l":155.22,"n":6,"o":155.22,"t":"2026-10-21T15:15:00Z","v":1072,"vw":155.22},{"c":154.7,"h":154.7,"l":154,"n":104,"o":154.29,"t":"2026-10-21T15:30:00Z","v":2217,"vw":154.246671},{"c":153.59,"h":155.04,"l":153.45,"n":749,"o":155.04,"t":"2026-10-21T15:45:00Z","v":19018,"vw":154.00623},{"c":153.5,"h":153.5,"l":153.5,"n":18,"o":153.5,"t":"2026-10-21T16:00:00Z","v":1462,"vw":153.5},{"c":154.49,"h":155.19,"l":153.87,"n":100,"o":153.94,"t":"2026-10-21T16:30:00Z","v":6150,"vw":154.684488},{"c":154.485,"h":154.485,"l":154.485,"n":2,"o":154.485,"t":"2026-10-21T16:45:00Z","v":151,"vw":154.485},{"c":153.97,"h":154.06,"l":153.97,"n":26,"o":154.06,"t":"2026-10-21T17:15:00Z","v":995,"vw":154.015},{"c":153.99,"h":154.37,"l":153.99,"n":38,"o":154.115,"t":"2026-10-21T17:30:00Z","v":1060,"vw":154.147581},{"c":153.96,"h":153.98,"l":153.96,"n":12,"o":153.98,"t":"2026-10-21T17:45:00Z","v":352,"vw":153.97},{"c":153.77,"h":153.77,"l":153.77,"n":17,"o":153.77,"t":"2026-10-21T18:15:00Z","v":530,"vw":153.77},{"c":153.02,"h":153.1,"l":153.02,"n":18,"o":153.1,"t":"2026-10-21T18:45:00Z","v":272,"vw":153.06},{"c":152.99,"h":152.99,"l":152.835,"n":25,"o":152.845,"t":"2026-10-21T19:00:00Z","v":744,"vw":152.914167},{"c":153.17,"h":153.17,"l":153.17,"n":6,"o":153.17,"t":"2026-10-21T19:15:00Z","v":217,"vw":153.17},{"c":153.4525,"h":153.52,"l":152.01,"n":183,"o":152.21,"t":"2026-10-21T19:30:00Z","v":11802,"vw":152.899931},{"c":153.66,"h":154.38,"l":153.045,"n":728,"o":153.91,"t":"2026-10-21T19:45:00Z","v":18255,"vw":153.96644},{"c":153.18,"h":153.18,"l":153.18,"n":6,"o":153.18,"t":"2026-10-21T20:00:00Z","v":14398,"vw":153.18},{"c":153,"h":153.14,"l":152.6,"n":90,"o":153.14,"t":"2026-10-22T13:30:00Z","v":2964,"vw":152.94737},{"c":153.785,"h":153.97,"l":153.785,"n":15,"o":153.9625,"t":"2026-10-22T13:45:00Z","v":1498,"vw":153.940962},{"c":153.79,"h":154.425,"l":153.79,"n":50,"o":154.425,"t":"2026-10-22T14:00:00Z","v":3952,"vw":153.842791},{"c":153.0103,"h":153.55,"l":153.0103,"n":187,"o":153.55,"t":"2026-10-22T14:15:00Z","v":2824,"vw":153.27915},{"c":152.9125,"h":153.01,"l":152.18,"n":87,"o":153.01,"t":"2026-10-22T14:30:00Z","v":3361,"vw":152.485651},{"c":151.6134,"h":152.885,"l":151.6134,"n":72,"o":152.72,"t":"2026-10-22T14:45:00Z","v":1710,"vw":152.170676},{"c":151.525,"h":151.6,"l":151.525,"n":36,"o":151.6,"t":"2026-10-22T15:00:00Z","v":778,"vw":151.58125},{"c":152.2,"h":152.41,"l":151.5,"n":48,"o":151.5,"t":"2026-10-22T15:15:00Z","v":1519,"vw":151.87946},{"c":152.195,"h":152.195,"l":151.975,"n":18,"o":151.975,"t":"2026-10-22T15:30:00Z","v":369,"vw":152.081796},{"c":152.33,"h":152.33,"l":152.19,"n":19,"o":152.19,"t":"2026-10-22T15:45:00Z","v":480,"vw":152.236667},{"c":152.39,"h":152.39,"l":152.33,"n":14,"o":152.39,"t":"2026-10-22T16:00:00Z","v":664,"vw":152.366},{"c":152.18,"h":152.18,"l":152.18,"n":44,"o":152.18,"t":"2026-10-22T16:15:00Z","v":317,"vw":152.18},{"c":150.42,"h":151.43,"l":150.42,"n":62,"o":151.43,"t":"2026-10-22T16:30:00Z","v":1694,"vw":150.817333},{"c":150.2,"h":150.31,"l":150.01,"n":35,"o":150.31,"t":"2026-10-22T16:45:00Z","v":1584,"vw":150.196842},{"c":149.5,"h":150.485,"l":149.5,"n":33,"o":150.485,"t":"2026-10-22T17:00:00Z","v":833,"vw":149.88439},{"c":149.93,"h":150.025,"l":149.93,"n":10,"o":150.025,"t":"2026-10-22T17:15:00Z","v":387,"vw":149.995769},{"c":150.2525,"h":150.43,"l":150.105,"n":33,"o":150.28,"t":"2026-10-22T17:45:00Z","v":1121,"vw":150.235505},{"c":150.145,"h":150.145,"l":150,"n":14,"o":150,"t":"2026-10-22T18:00:00Z","v":532,"vw":150.09131},{"c":150.185,"h":150.185,"l":149.95,"n":21,"o":149.95,"t":"2026-10-22T18:15:00Z","v":414,"vw":150.045},{"c":150.5,"h":150.5,"l":150.5,"n":10,"o":150.5,"t":"2026-10-22T18:30:00Z","v":564,"vw":150.5},{"c":150.23,"h":150.23,"l":150.23,"n":16,"o":150.23,"t":"2026-10-22T19:00:00Z","v":260,"vw":150.23},{"c":150.75,"h":150.75,"l":150.75,"n":33,"o":150.75,"t":"2026-10-22T19:15:00Z","v":724,"vw":150.75},{"c":150.25,"h":151.6,"l":149.96,"n":668,"o":149.96,"t":"2026-10-22T19:45:00Z","v":18397,"vw":150.770654},{"c":150.27,"h":150.27,"l":150.27,"n":9,"o":150.27,"t":"2026-10-22T20:00:00Z","v":57558,"vw":150.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.45,"strike":197.07764019120697,"iv":0.8263377521458548,"gamma":0.006696129249992805,"theta":-0.14365025585993726,"vega":0.09836419770084928,"rho":0.01545398187945243,"breakevenPct":32.77942383124172},{"delta":0.2,"premium":2.4958489524402983,"strike":174.77634657346195,"iv":0.5697066873222214,"gamma":0.01163186709576213,"theta":-0.12019203687308197,"vega":0.11804081017121662,"rho":0.021049101651031243,"breakevenPct":17.969119269250175},{"delta":0.25,"premium":3.3747996234992765,"strike":170.48878232439378,"iv":0.5771513127062237,"gamma":0.012949760187537598,"theta":-0.13752414021860984,"vega":0.1343416987069288,"rho":0.02620135421661545,"breakevenPct":15.700793204161197},{"delta":0.3,"premium":4.238793103448276,"strike":166.18103448275863,"iv":0.5697510344827587,"gamma":0.01439844827586207,"theta":-0.14858913793103448,"vega":0.14689310344827586,"rho":0.031386221149662996,"breakevenPct":13.409082043126958},{"delta":0.35,"premium":5.23960635359116,"strike":162.49309392265192,"iv":0.5694060773480664,"gamma":0.015301381215469614,"theta":-0.15836919889502762,"vega":0.15611629834254143,"rho":0.03650149436191676,"breakevenPct":11.62088259549017},{"delta":0.4,"premium":6.3579773869346745,"strike":159.12688442211055,"iv":0.5741320351758794,"gamma":0.01583492462311558,"theta":-0.16730816582914573,"vega":0.1631175879396985,"rho":0.0415463410674147,"breakevenPct":10.125016176911702},{"delta":0.45,"premium":7.645665829145729,"strike":155.9861809045226,"iv":0.5832400753768844,"gamma":0.015960552763819098,"theta":-0.174531783919598,"vega":0.16713768844221105,"rho":0.04648060923700772,"breakevenPct":8.891892416096585},{"delta":0.5,"premium":8.90203821656051,"strike":152.81528662420382,"iv":0.5798080254777069,"gamma":0.016174777070063696,"theta":-0.1752707006369427,"vega":0.16818152866242037,"rho":0.05143994828493105,"breakevenPct":7.617837785828393},{"delta":0.55,"premium":10.219143576826198,"strike":149.63476070528966,"iv":0.5735188916876575,"gamma":0.01629773299748111,"theta":-0.17335843828715367,"vega":0.16738136020151131,"rho":0.056357580964685905,"breakevenPct":6.377789500310014},{"delta":0.6,"premium":12.108312342569267,"strike":146.48614609571788,"iv":0.589198992443325,"gamma":0.015416120906801008,"theta":-0.17386221662468515,"vega":0.1629103274559194,"rho":0.0608699304342565,"breakevenPct":5.5396675572550365},{"delta":0.65,"premium":14.016710182767623,"strike":143.27676240208876,"iv":0.5958073107049608,"gamma":0.014586422976501305,"theta":-0.16941279373368148,"vega":0.15611279373368148,"rho":0.06536563640864833,"breakevenPct":4.6739020329116805},{"delta":0.7,"premium":15.942297650130545,"strike":140.01305483028722,"iv":0.5943060052219322,"gamma":0.01380313315926893,"theta":-0.16053550913838122,"vega":0.1472355091383812,"rho":0.069846464107047,"breakevenPct":3.7834248222650793},{"delta":0.75,"premium":18.584724292101342,"strike":136.28912071535024,"iv":0.6038740685543964,"gamma":0.012389865871833085,"theta":-0.14959001490312968,"vega":0.1340634873323398,"rho":0.07378899435999373,"breakevenPct":3.063715317396387},{"delta":0.8,"premium":21.93122676579926,"strike":131.96096654275092,"iv":0.6224559479553903,"gamma":0.010623605947955389,"theta":-0.13704758364312267,"vega":0.11807323420074349,"rho":0.07719447503832985,"breakevenPct":2.4104567169429525},{"delta":0.85,"premium":26.084806034482753,"strike":126.88577586206897,"iv":0.6428883620689655,"gamma":0.008554310344827589,"theta":-0.11975280172413795,"vega":0.09830538793103452,"rho":0.07996728501144588,"breakevenPct":1.797153055534517},{"delta":0.9,"premium":31.419999999999998,"strike":120.66666666666667,"iv":0.6627333333333333,"gamma":0.006240000000000001,"theta":-0.09580000000000001,"vega":0.07416,"rho":0.08181290477654833,"breakevenPct":1.2089350280605957}],"put":[{"delta":0.1,"premium":2.45,"strike":107.1180093169632,"iv":1.077242311531427,"gamma":0.0038766858780201596,"theta":-0.13615767286174216,"vega":0.07401940962233935,"rho":-0.01405526133985332,"breakevenPct":30.346703056522795},{"delta":0.15,"premium":2.45,"strike":125.8001853337217,"iv":0.6857154069117426,"gamma":0.008096662570514935,"theta":-0.11386405490927715,"vega":0.09832251266524442,"rho":-0.020264710450530198,"breakevenPct":17.91429737557617},{"delta":0.2,"premium":3.0599418857444736,"strike":132.710852825531,"iv":0.5945076686295699,"gamma":0.011085654669402789,"theta":-0.11717864084059441,"vega":0.11771777564399878,"rho":-0.026765551526457567,"breakevenPct":13.721360923812796},{"delta":0.25,"premium":4.059978540772533,"strike":136.61659513590845,"iv":0.5869277539341917,"gamma":0.012714306151645207,"theta":-0.1309701001430615,"vega":0.1339107296137339,"rho":-0.03350700948014932,"breakevenPct":11.787704401985819},{"delta":0.3,"premium":5.1421511627906975,"strike":140.17441860465115,"iv":0.5826779069767442,"gamma":0.01405232558139535,"theta":-0.1424046511627907,"vega":0.14718488372093022,"rho":-0.0403923291407138,"breakevenPct":10.140235947387724},{"delta":0.35,"premium":6.385691214470284,"strike":143.40439276485787,"iv":0.5804169250645995,"gamma":0.015021317829457363,"theta":-0.14989819121447026,"vega":0.15616421188630492,"rho":-0.04738225717161155,"breakevenPct":8.81832597964491},{"delta":0.4,"premium":7.751485148514853,"strike":146.56559405940595,"iv":0.5794878712871288,"gamma":0.015687871287128712,"theta":-0.15544740099009902,"vega":0.16288576732673266,"rho":-0.05445601190141859,"breakevenPct":7.62353835702996},{"delta":0.45,"premium":9.236633663366337,"strike":149.65965346534654,"iv":0.5798591584158416,"gamma":0.016059158415841584,"theta":-0.15909839108910892,"vega":0.16740309405940593,"rho":-0.06161160534518055,"breakevenPct":6.55285832036988},{"delta":0.5,"premium":10.812698412698413,"strike":152.71672771672772,"iv":0.5736515262515263,"gamma":0.016317338217338218,"theta":-0.1570006105006105,"vega":0.16806300366300364,"rho":-0.06883216419348416,"breakevenPct":5.567292670506894},{"delta":0.55,"premium":12.440772014475273,"strike":155.7599517490953,"iv":0.5657553679131484,"gamma":0.016469601930036187,"theta":-0.1528785283474065,"vega":0.16713606755126656,"rho":-0.07608765258742445,"breakevenPct":4.625554179397075},{"delta":0.6,"premium":14.189867310012064,"strike":158.77563329312426,"iv":0.5552607961399276,"gamma":0.016348974668275028,"theta":-0.1448568154402895,"vega":0.16291411338962605,"rho":-0.08342298735034796,"breakevenPct":3.7826805196565054},{"delta":0.65,"premium":16.399579242636747,"strike":162.0827489481066,"iv":0.5524162692847125,"gamma":0.015758485273492284,"theta":-0.1364764375876578,"vega":0.15615974754558204,"rho":-0.09109389297702275,"breakevenPct":3.0523925564185577},{"delta":0.7,"premium":19.02668810289389,"strike":165.67524115755626,"iv":0.554832154340836,"gamma":0.014770418006430868,"theta":-0.12720675241157556,"vega":0.14699324758842447,"rho":-0.09907112328303572,"breakevenPct":2.4099600354945316},{"delta":0.75,"premium":22.16173633440514,"strike":169.6945337620579,"iv":0.557404501607717,"gamma":0.013403858520900322,"theta":-0.11474694533762059,"vega":0.13445305466237945,"rho":-0.1074294959042455,"breakevenPct":1.821522973545806},{"delta":0.8,"premium":25.51635750421585,"strike":173.89544688026982,"iv":0.5498870151770657,"gamma":0.011975548060708262,"theta":-0.09642630691399662,"vega":0.11815193929173692,"rho":-0.11594698722856812,"breakevenPct":1.2583420669102634},{"delta":0.85,"premium":29.990939597315432,"strike":179.1275167785235,"iv":0.5481953020134228,"gamma":0.010031543624161076,"theta":-0.07614563758389263,"vega":0.09852818791946309,"rho":-0.12531511066765116,"breakevenPct":0.7542575489398802},{"delta":0.9,"premium":36.262601626016256,"strike":186.0772357723577,"iv":0.5485743902439024,"gamma":0.007576829268292685,"theta":-0.051720731707317086,"vega":0.0742268292682927,"rho":-0.13606083232882946,"breakevenPct":0.30303177857093533}]},"raw":{"call":[{"delta":0.15,"premium":2.45,"strike":197.07764019120697,"iv":0.8263377521458548,"gamma":0.006696129249992805,"theta":-0.14365025585993726,"vega":0.09836419770084928,"rho":0.01545398187945243,"breakevenPct":32.77942383124172},{"delta":0.2,"premium":2.4958489524402983,"strike":174.77634657346195,"iv":0.5697066873222214,"gamma":0.01163186709576213,"theta":-0.12019203687308197,"vega":0.11804081017121662,"rho":0.021049101651031243,"breakevenPct":17.969119269250175},{"delta":0.25,"premium":3.3747996234992765,"strike":170.48878232439378,"iv":0.5771513127062237,"gamma":0.012949760187537598,"theta":-0.13752414021860984,"vega":0.1343416987069288,"rho":0.02620135421661545,"breakevenPct":15.700793204161197},{"delta":0.3,"premium":4.238793103448276,"strike":166.18103448275863,"iv":0.5697510344827587,"gamma":0.01439844827586207,"theta":-0.14858913793103448,"vega":0.14689310344827586,"rho":0.031386221149662996,"breakevenPct":13.409082043126958},{"delta":0.35,"premium":5.23960635359116,"strike":162.49309392265192,"iv":0.5694060773480664,"gamma":0.015301381215469614,"theta":-0.15836919889502762,"vega":0.15611629834254143,"rho":0.03650149436191676,"breakevenPct":11.62088259549017},{"delta":0.4,"premium":6.3579773869346745,"strike":159.12688442211055,"iv":0.5741320351758794,"gamma":0.01583492462311558,"theta":-0.16730816582914573,"vega":0.1631175879396985,"rho":0.0415463410674147,"breakevenPct":10.125016176911702},{"delta":0.45,"premium":7.645665829145729,"strike":155.9861809045226,"iv":0.5832400753768844,"gamma":0.015960552763819098,"theta":-0.174531783919598,"vega":0.16713768844221105,"rho":0.04648060923700772,"breakevenPct":8.891892416096585},{"delta":0.5,"premium":8.90203821656051,"strike":152.81528662420382,"iv":0.5798080254777069,"gamma":0.016174777070063696,"theta":-0.1752707006369427,"vega":0.16818152866242037,"rho":0.05143994828493105,"breakevenPct":7.617837785828393},{"delta":0.55,"premium":10.219143576826198,"strike":149.63476070528966,"iv":0.5735188916876575,"gamma":0.01629773299748111,"theta":-0.17335843828715367,"vega":0.16738136020151131,"rho":0.056357580964685905,"breakevenPct":6.377789500310014},{"delta":0.6,"premium":12.108312342569267,"strike":146.48614609571788,"iv":0.589198992443325,"gamma":0.015416120906801008,"theta":-0.17386221662468515,"vega":0.1629103274559194,"rho":0.0608699304342565,"breakevenPct":5.5396675572550365},{"delta":0.65,"premium":14.016710182767623,"strike":143.27676240208876,"iv":0.5958073107049608,"gamma":0.014586422976501305,"theta":-0.16941279373368148,"vega":0.15611279373368148,"rho":0.06536563640864833,"breakevenPct":4.6739020329116805},{"delta":0.7,"premium":15.942297650130545,"strike":140.01305483028722,"iv":0.5943060052219322,"gamma":0.01380313315926893,"theta":-0.16053550913838122,"vega":0.1472355091383812,"rho":0.069846464107047,"breakevenPct":3.7834248222650793},{"delta":0.75,"premium":18.584724292101342,"strike":136.28912071535024,"iv":0.6038740685543964,"gamma":0.012389865871833085,"theta":-0.14959001490312968,"vega":0.1340634873323398,"rho":0.07378899435999373,"breakevenPct":3.063715317396387},{"delta":0.8,"premium":21.93122676579926,"strike":131.96096654275092,"iv":0.6224559479553903,"gamma":0.010623605947955389,"theta":-0.13704758364312267,"vega":0.11807323420074349,"rho":0.07719447503832985,"breakevenPct":2.4104567169429525},{"delta":0.85,"premium":26.084806034482753,"strike":126.88577586206897,"iv":0.6428883620689655,"gamma":0.008554310344827589,"theta":-0.11975280172413795,"vega":0.09830538793103452,"rho":0.07996728501144588,"breakevenPct":1.797153055534517},{"delta":0.9,"premium":31.419999999999998,"strike":120.66666666666667,"iv":0.6627333333333333,"gamma":0.006240000000000001,"theta":-0.09580000000000001,"vega":0.07416,"rho":0.08181290477654833,"breakevenPct":1.2089350280605957}],"put":[{"delta":0.1,"premium":2.45,"strike":107.1180093169632,"iv":1.077242311531427,"gamma":0.0038766858780201596,"theta":-0.13615767286174216,"vega":0.07401940962233935,"rho":-0.01405526133985332,"breakevenPct":30.346703056522795},{"delta":0.15,"premium":2.45,"strike":125.8001853337217,"iv":0.6857154069117426,"gamma":0.008096662570514935,"theta":-0.11386405490927715,"vega":0.09832251266524442,"rho":-0.020264710450530198,"breakevenPct":17.91429737557617},{"delta":0.2,"premium":3.0599418857444736,"strike":132.710852825531,"iv":0.5945076686295699,"gamma":0.011085654669402789,"theta":-0.11717864084059441,"vega":0.11771777564399878,"rho":-0.026765551526457567,"breakevenPct":13.721360923812796},{"delta":0.25,"premium":4.059978540772533,"strike":136.61659513590845,"iv":0.5869277539341917,"gamma":0.012714306151645207,"theta":-0.1309701001430615,"vega":0.1339107296137339,"rho":-0.03350700948014932,"breakevenPct":11.787704401985819},{"delta":0.3,"premium":5.1421511627906975,"strike":140.17441860465115,"iv":0.5826779069767442,"gamma":0.01405232558139535,"theta":-0.1424046511627907,"vega":0.14718488372093022,"rho":-0.0403923291407138,"breakevenPct":10.140235947387724},{"delta":0.35,"premium":6.385691214470284,"strike":143.40439276485787,"iv":0.5804169250645995,"gamma":0.015021317829457363,"theta":-0.14989819121447026,"vega":0.15616421188630492,"rho":-0.04738225717161155,"breakevenPct":8.81832597964491},{"delta":0.4,"premium":7.751485148514853,"strike":146.56559405940595,"iv":0.5794878712871288,"gamma":0.015687871287128712,"theta":-0.15544740099009902,"vega":0.16288576732673266,"rho":-0.05445601190141859,"breakevenPct":7.62353835702996},{"delta":0.45,"premium":9.236633663366337,"strike":149.65965346534654,"iv":0.5798591584158416,"gamma":0.016059158415841584,"theta":-0.15909839108910892,"vega":0.16740309405940593,"rho":-0.06161160534518055,"breakevenPct":6.55285832036988},{"delta":0.5,"premium":10.812698412698413,"strike":152.71672771672772,"iv":0.5736515262515263,"gamma":0.016317338217338218,"theta":-0.1570006105006105,"vega":0.16806300366300364,"rho":-0.06883216419348416,"breakevenPct":5.567292670506894},{"delta":0.55,"premium":12.440772014475273,"strike":155.7599517490953,"iv":0.5657553679131484,"gamma":0.016469601930036187,"theta":-0.1528785283474065,"vega":0.16713606755126656,"rho":-0.07608765258742445,"breakevenPct":4.625554179397075},{"delta":0.6,"premium":14.189867310012064,"strike":158.77563329312426,"iv":0.5552607961399276,"gamma":0.016348974668275028,"theta":-0.1448568154402895,"vega":0.16291411338962605,"rho":-0.08342298735034796,"breakevenPct":3.7826805196565054},{"delta":0.65,"premium":16.399579242636747,"strike":162.0827489481066,"iv":0.5524162692847125,"gamma":0.015758485273492284,"theta":-0.1364764375876578,"vega":0.15615974754558204,"rho":-0.09109389297702275,"breakevenPct":3.0523925564185577},{"delta":0.7,"premium":19.02668810289389,"strike":165.67524115755626,"iv":0.554832154340836,"gamma":0.014770418006430868,"theta":-0.12720675241157556,"vega":0.14699324758842447,"rho":-0.09907112328303572,"breakevenPct":2.4099600354945316},{"delta":0.75,"premium":22.16173633440514,"strike":169.6945337620579,"iv":0.557404501607717,"gamma":0.013403858520900322,"theta":-0.11474694533762059,"vega":0.13445305466237945,"rho":-0.1074294959042455,"breakevenPct":1.821522973545806},{"delta":0.8,"premium":25.51635750421585,"strike":173.89544688026982,"iv":0.5498870151770657,"gamma":0.011975548060708262,"theta":-0.09642630691399662,"vega":0.11815193929173692,"rho":-0.11594698722856812,"breakevenPct":1.2583420669102634},{"delta":0.85,"premium":29.990939597315432,"strike":179.1275167785235,"iv":0.5481953020134228,"gamma":0.010031543624161076,"theta":-0.07614563758389263,"vega":0.09852818791946309,"rho":-0.12531511066765116,"breakevenPct":0.7542575489398802},{"delta":0.9,"premium":36.262601626016256,"strike":186.0772357723577,"iv":0.5485743902439024,"gamma":0.007576829268292685,"theta":-0.051720731707317086,"vega":0.0742268292682927,"rho":-0.13606083232882946,"breakevenPct":0.30303177857093533}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}